"Open","High","Low","Close","Volume","Date","Emiten"
175,175,175,175,0,"2007-12-03","KIAS"
175,175,175,175,0,"2007-12-04","KIAS"
175,175,175,175,0,"2007-12-05","KIAS"
175,175,175,175,0,"2007-12-06","KIAS"
175,175,175,175,0,"2007-12-07","KIAS"
175,175,175,175,0,"2007-12-10","KIAS"
175,175,175,175,0,"2007-12-11","KIAS"
175,175,175,175,0,"2007-12-12","KIAS"
175,175,175,175,0,"2007-12-13","KIAS"
175,175,175,175,0,"2007-12-14","KIAS"
175,175,175,175,0,"2007-12-17","KIAS"
175,175,175,175,0,"2007-12-18","KIAS"
175,175,175,175,0,"2007-12-19","KIAS"
175,175,175,175,0,"2007-12-26","KIAS"
175,175,175,175,0,"2007-12-27","KIAS"
175,175,175,175,0,"2007-12-28","KIAS"
175,175,175,175,0,"2007-12-31","KIAS"
175,175,175,175,0,"2008-01-02","KIAS"
175,175,175,175,0,"2008-01-03","KIAS"
175,175,175,175,0,"2008-01-04","KIAS"
175,175,175,175,0,"2008-01-07","KIAS"
175,175,175,175,0,"2008-01-08","KIAS"
175,175,175,175,0,"2008-01-09","KIAS"
175,175,175,175,0,"2008-01-14","KIAS"
175,175,175,175,0,"2008-01-15","KIAS"
175,175,175,175,0,"2008-01-16","KIAS"
175,175,175,175,0,"2008-01-17","KIAS"
175,175,175,175,0,"2008-01-18","KIAS"
175,175,175,175,0,"2008-01-21","KIAS"
175,175,175,175,0,"2008-01-22","KIAS"
175,175,175,175,0,"2008-01-23","KIAS"
175,175,175,175,0,"2008-01-24","KIAS"
175,175,175,175,0,"2008-01-25","KIAS"
175,175,175,175,0,"2008-01-28","KIAS"
175,175,175,175,0,"2008-01-29","KIAS"
175,175,175,175,0,"2008-01-30","KIAS"
175,175,175,175,0,"2008-01-31","KIAS"
175,175,175,175,0,"2008-02-01","KIAS"
175,175,175,175,0,"2008-02-04","KIAS"
175,175,175,175,0,"2008-02-05","KIAS"
175,175,175,175,0,"2008-02-06","KIAS"
175,175,175,175,0,"2008-02-11","KIAS"
175,175,175,175,0,"2008-02-12","KIAS"
175,175,175,175,0,"2008-02-13","KIAS"
175,175,175,175,0,"2008-02-14","KIAS"
175,175,175,175,0,"2008-02-15","KIAS"
175,175,175,175,0,"2008-02-18","KIAS"
175,175,175,175,0,"2008-02-19","KIAS"
175,175,175,175,0,"2008-02-20","KIAS"
175,175,175,175,0,"2008-02-21","KIAS"
175,175,175,175,0,"2008-02-22","KIAS"
175,175,175,175,0,"2008-02-25","KIAS"
175,175,175,175,0,"2008-02-26","KIAS"
175,175,175,175,0,"2008-02-27","KIAS"
175,175,175,175,0,"2008-02-28","KIAS"
175,175,175,175,0,"2008-02-29","KIAS"
175,175,175,175,0,"2008-03-03","KIAS"
175,175,175,175,0,"2008-03-04","KIAS"
175,175,175,175,0,"2008-03-05","KIAS"
175,175,175,175,0,"2008-03-06","KIAS"
175,175,175,175,0,"2008-03-10","KIAS"
175,175,175,175,0,"2008-03-11","KIAS"
175,175,175,175,0,"2008-03-12","KIAS"
175,175,175,175,0,"2008-03-13","KIAS"
175,175,175,175,0,"2008-03-14","KIAS"
175,175,175,175,0,"2008-03-17","KIAS"
175,175,175,175,0,"2008-03-18","KIAS"
175,175,175,175,0,"2008-03-19","KIAS"
175,175,175,175,0,"2008-03-24","KIAS"
175,175,175,175,0,"2008-03-25","KIAS"
175,175,175,175,0,"2008-03-26","KIAS"
175,175,175,175,0,"2008-03-27","KIAS"
175,175,175,175,0,"2008-03-28","KIAS"
175,175,175,175,0,"2008-03-31","KIAS"
175,175,175,175,0,"2008-04-01","KIAS"
175,175,175,175,0,"2008-04-02","KIAS"
175,175,175,175,0,"2008-04-03","KIAS"
175,175,175,175,0,"2008-04-04","KIAS"
175,175,175,175,0,"2008-04-07","KIAS"
175,175,175,175,0,"2008-04-08","KIAS"
175,175,175,175,0,"2008-04-09","KIAS"
175,175,175,175,0,"2008-04-10","KIAS"
175,175,175,175,0,"2008-04-11","KIAS"
175,175,175,175,0,"2008-04-14","KIAS"
175,175,175,175,0,"2008-04-15","KIAS"
175,175,175,175,0,"2008-04-16","KIAS"
175,175,175,175,0,"2008-04-17","KIAS"
175,175,175,175,0,"2008-04-18","KIAS"
175,175,175,175,0,"2008-04-21","KIAS"
175,175,175,175,0,"2008-04-22","KIAS"
175,175,175,175,0,"2008-04-23","KIAS"
175,175,175,175,0,"2008-04-24","KIAS"
175,175,175,175,0,"2008-04-25","KIAS"
175,175,175,175,0,"2008-04-28","KIAS"
175,175,175,175,0,"2008-04-29","KIAS"
175,175,175,175,0,"2008-04-30","KIAS"
175,175,175,175,0,"2008-05-05","KIAS"
175,175,175,175,0,"2008-05-06","KIAS"
175,175,175,175,0,"2008-05-07","KIAS"
175,175,175,175,0,"2008-05-08","KIAS"
175,175,175,175,0,"2008-05-09","KIAS"
175,175,175,175,0,"2008-05-12","KIAS"
175,175,175,175,0,"2008-05-13","KIAS"
175,175,175,175,0,"2008-05-14","KIAS"
175,175,175,175,0,"2008-05-15","KIAS"
175,175,175,175,0,"2008-05-16","KIAS"
175,175,175,175,0,"2008-05-21","KIAS"
175,175,175,175,0,"2008-05-22","KIAS"
175,175,175,175,0,"2008-05-23","KIAS"
175,175,175,175,0,"2008-05-26","KIAS"
175,175,175,175,0,"2008-05-27","KIAS"
175,175,175,175,0,"2008-05-28","KIAS"
175,175,175,175,0,"2008-05-29","KIAS"
175,175,175,175,0,"2008-05-30","KIAS"
175,175,175,175,0,"2008-06-02","KIAS"
175,175,175,175,0,"2008-06-03","KIAS"
175,175,175,175,0,"2008-06-04","KIAS"
175,175,175,175,0,"2008-06-05","KIAS"
175,175,175,175,0,"2008-06-06","KIAS"
175,175,175,175,0,"2008-06-09","KIAS"
175,175,175,175,0,"2008-06-10","KIAS"
175,175,175,175,0,"2008-06-11","KIAS"
175,175,175,175,0,"2008-06-12","KIAS"
175,175,175,175,0,"2008-06-13","KIAS"
175,175,175,175,0,"2008-06-16","KIAS"
175,175,175,175,0,"2008-06-17","KIAS"
175,175,175,175,0,"2008-06-18","KIAS"
175,175,175,175,0,"2008-06-19","KIAS"
175,175,175,175,0,"2008-06-20","KIAS"
175,175,175,175,0,"2008-06-23","KIAS"
175,175,175,175,0,"2008-06-24","KIAS"
175,175,175,175,0,"2008-06-25","KIAS"
175,175,175,175,0,"2008-06-26","KIAS"
175,175,175,175,0,"2008-06-27","KIAS"
175,175,175,175,0,"2008-06-30","KIAS"
175,175,175,175,0,"2008-07-01","KIAS"
175,175,175,175,0,"2008-07-02","KIAS"
175,175,175,175,0,"2008-07-03","KIAS"
175,175,175,175,0,"2008-07-04","KIAS"
175,175,175,175,0,"2008-07-07","KIAS"
175,175,175,175,0,"2008-07-08","KIAS"
175,175,175,175,0,"2008-07-09","KIAS"
175,175,175,175,0,"2008-07-10","KIAS"
175,175,175,175,0,"2008-07-11","KIAS"
175,175,175,175,0,"2008-07-14","KIAS"
175,175,175,175,0,"2008-07-15","KIAS"
175,175,175,175,0,"2008-07-16","KIAS"
175,175,175,175,0,"2008-07-17","KIAS"
175,175,175,175,0,"2008-07-18","KIAS"
175,175,175,175,0,"2008-07-21","KIAS"
175,175,175,175,0,"2008-07-22","KIAS"
175,175,175,175,0,"2008-07-23","KIAS"
175,175,175,175,0,"2008-07-24","KIAS"
175,175,175,175,0,"2008-07-25","KIAS"
175,175,175,175,0,"2008-07-28","KIAS"
175,175,175,175,0,"2008-07-29","KIAS"
175,175,175,175,0,"2008-07-31","KIAS"
175,175,175,175,0,"2008-08-01","KIAS"
175,175,175,175,0,"2008-08-04","KIAS"
175,175,175,175,0,"2008-08-05","KIAS"
175,175,175,175,0,"2008-08-06","KIAS"
175,175,175,175,0,"2008-08-07","KIAS"
175,175,175,175,0,"2008-08-08","KIAS"
175,175,175,175,0,"2008-08-11","KIAS"
175,175,175,175,0,"2008-08-12","KIAS"
175,175,175,175,0,"2008-08-13","KIAS"
175,175,175,175,0,"2008-08-14","KIAS"
175,175,175,175,0,"2008-08-15","KIAS"
175,175,175,175,0,"2008-08-19","KIAS"
175,175,175,175,0,"2008-08-20","KIAS"
175,175,175,175,0,"2008-08-21","KIAS"
175,175,175,175,0,"2008-08-22","KIAS"
175,175,175,175,0,"2008-08-25","KIAS"
175,175,175,175,0,"2008-08-26","KIAS"
175,175,175,175,0,"2008-08-27","KIAS"
175,175,175,175,0,"2008-08-28","KIAS"
175,175,175,175,0,"2008-08-29","KIAS"
175,175,175,175,0,"2008-09-01","KIAS"
175,175,175,175,0,"2008-09-02","KIAS"
175,175,175,175,0,"2008-09-03","KIAS"
175,175,175,175,0,"2008-09-04","KIAS"
175,175,175,175,0,"2008-09-05","KIAS"
175,175,175,175,0,"2008-09-08","KIAS"
175,175,175,175,0,"2008-09-09","KIAS"
175,175,175,175,0,"2008-09-10","KIAS"
175,175,175,175,0,"2008-09-11","KIAS"
175,175,175,175,0,"2008-09-12","KIAS"
175,175,175,175,0,"2008-09-15","KIAS"
175,175,175,175,0,"2008-09-16","KIAS"
175,175,175,175,0,"2008-09-17","KIAS"
175,175,175,175,0,"2008-09-18","KIAS"
175,175,175,175,0,"2008-09-19","KIAS"
175,175,175,175,0,"2008-09-22","KIAS"
175,175,175,175,0,"2008-09-23","KIAS"
175,175,175,175,0,"2008-09-24","KIAS"
175,175,175,175,0,"2008-09-25","KIAS"
175,175,175,175,0,"2008-09-26","KIAS"
175,175,175,175,0,"2008-10-06","KIAS"
175,175,175,175,0,"2008-10-07","KIAS"
175,175,175,175,0,"2008-10-08","KIAS"
175,175,175,175,0,"2008-10-09","KIAS"
175,175,175,175,0,"2008-10-10","KIAS"
175,175,175,175,0,"2008-10-13","KIAS"
175,175,175,175,0,"2008-10-14","KIAS"
175,175,175,175,0,"2008-10-15","KIAS"
192,192,192,192,4000,"2008-10-16","KIAS"
211,211,211,211,2500,"2008-10-17","KIAS"
230,230,230,230,2500,"2008-10-20","KIAS"
250,250,250,250,6000,"2008-10-21","KIAS"
250,250,250,250,0,"2008-10-22","KIAS"
250,250,250,250,0,"2008-10-23","KIAS"
250,250,250,250,0,"2008-10-24","KIAS"
250,250,250,250,0,"2008-10-27","KIAS"
250,250,250,250,0,"2008-10-28","KIAS"
250,250,250,250,0,"2008-10-29","KIAS"
250,250,250,250,0,"2008-10-30","KIAS"
300,300,300,300,5000,"2008-10-31","KIAS"
300,360,300,360,10500,"2008-11-03","KIAS"
360,360,360,360,3,"2008-11-04","KIAS"
360,360,360,360,3,"2008-11-05","KIAS"
360,360,360,360,0,"2008-11-06","KIAS"
360,360,360,360,0,"2008-11-07","KIAS"
360,360,360,360,0,"2008-11-10","KIAS"
360,360,360,360,0,"2008-11-11","KIAS"
360,360,360,360,0,"2008-11-12","KIAS"
360,360,360,360,0,"2008-11-13","KIAS"
360,360,360,360,0,"2008-11-14","KIAS"
360,360,360,360,0,"2008-11-17","KIAS"
360,360,360,360,0,"2008-11-18","KIAS"
360,360,360,360,0,"2008-11-19","KIAS"
360,360,360,360,0,"2008-11-20","KIAS"
360,360,360,360,0,"2008-11-21","KIAS"
360,360,360,360,0,"2008-11-24","KIAS"
360,360,360,360,0,"2008-11-25","KIAS"
360,360,360,360,0,"2008-11-26","KIAS"
430,430,430,430,2500,"2008-11-27","KIAS"
430,430,430,430,0,"2008-11-28","KIAS"
430,430,430,430,0,"2008-12-01","KIAS"
430,430,430,430,0,"2008-12-02","KIAS"
430,430,430,430,3,"2008-12-03","KIAS"
430,430,430,430,0,"2008-12-04","KIAS"
430,430,430,430,0,"2008-12-05","KIAS"
430,430,430,430,0,"2008-12-09","KIAS"
430,430,430,430,0,"2008-12-10","KIAS"
430,430,430,430,0,"2008-12-11","KIAS"
430,430,430,430,0,"2008-12-12","KIAS"
430,430,430,430,3,"2008-12-15","KIAS"
430,430,430,430,3,"2008-12-16","KIAS"
430,430,430,430,3,"2008-12-17","KIAS"
430,430,430,430,3,"2008-12-18","KIAS"
390,390,390,390,5000,"2008-12-19","KIAS"
355,355,355,355,25000,"2008-12-22","KIAS"
355,355,355,355,0,"2008-12-23","KIAS"
355,355,355,355,0,"2008-12-24","KIAS"
320,320,320,320,0,"2008-12-30","KIAS"
320,320,320,320,0,"2008-12-31","KIAS"
290,290,290,290,25000,"2009-01-05","KIAS"
290,290,290,290,0,"2009-01-06","KIAS"
265,265,265,265,25000,"2009-01-07","KIAS"
265,265,265,265,0,"2009-01-08","KIAS"
265,265,265,265,0,"2009-01-09","KIAS"
265,265,265,265,0,"2009-01-12","KIAS"
265,265,265,265,0,"2009-01-13","KIAS"
265,265,265,265,0,"2009-01-14","KIAS"
265,265,265,265,0,"2009-01-15","KIAS"
265,265,265,265,0,"2009-01-16","KIAS"
265,265,265,265,0,"2009-01-19","KIAS"
265,265,265,265,0,"2009-01-20","KIAS"
265,265,265,265,0,"2009-01-21","KIAS"
265,265,265,265,0,"2009-01-22","KIAS"
265,265,265,265,0,"2009-01-23","KIAS"
265,265,265,265,0,"2009-01-27","KIAS"
265,265,265,265,0,"2009-01-28","KIAS"
265,265,265,265,0,"2009-01-29","KIAS"
265,265,265,265,0,"2009-01-30","KIAS"
265,265,265,265,3,"2009-02-02","KIAS"
265,265,265,265,0,"2009-02-03","KIAS"
265,265,265,265,0,"2009-02-04","KIAS"
265,265,265,265,0,"2009-02-05","KIAS"
265,265,265,265,0,"2009-02-06","KIAS"
265,265,265,265,0,"2009-02-09","KIAS"
265,265,265,265,0,"2009-02-10","KIAS"
265,265,265,265,0,"2009-02-11","KIAS"
265,265,265,265,0,"2009-02-12","KIAS"
265,265,265,265,0,"2009-02-13","KIAS"
265,265,265,265,0,"2009-02-16","KIAS"
265,265,265,265,0,"2009-02-17","KIAS"
265,265,265,265,0,"2009-02-18","KIAS"
265,265,265,265,0,"2009-02-19","KIAS"
265,265,265,265,0,"2009-02-20","KIAS"
265,265,265,265,0,"2009-02-23","KIAS"
265,265,265,265,0,"2009-02-24","KIAS"
265,265,265,265,0,"2009-02-25","KIAS"
265,265,265,265,0,"2009-02-26","KIAS"
275,275,275,275,25000,"2009-02-27","KIAS"
275,275,275,275,0,"2009-03-02","KIAS"
275,275,275,275,0,"2009-03-03","KIAS"
275,275,275,275,0,"2009-03-04","KIAS"
275,275,275,275,0,"2009-03-05","KIAS"
275,275,275,275,0,"2009-03-06","KIAS"
275,275,275,275,0,"2009-03-10","KIAS"
275,275,275,275,0,"2009-03-11","KIAS"
275,275,275,275,0,"2009-03-12","KIAS"
275,275,275,275,0,"2009-03-13","KIAS"
275,275,275,275,0,"2009-03-16","KIAS"
275,275,275,275,0,"2009-03-17","KIAS"
275,275,275,275,0,"2009-03-18","KIAS"
275,275,275,275,0,"2009-03-19","KIAS"
275,275,275,275,0,"2009-03-20","KIAS"
275,275,275,275,0,"2009-03-23","KIAS"
275,275,275,275,0,"2009-03-24","KIAS"
275,275,275,275,3,"2009-03-25","KIAS"
275,275,275,275,0,"2009-03-27","KIAS"
275,275,275,275,0,"2009-03-30","KIAS"
275,275,275,275,3,"2009-03-31","KIAS"
275,275,275,275,0,"2009-04-01","KIAS"
275,275,275,275,0,"2009-04-02","KIAS"
275,275,275,275,0,"2009-04-03","KIAS"
275,275,275,275,0,"2009-04-06","KIAS"
275,275,275,275,0,"2009-04-07","KIAS"
275,275,275,275,0,"2009-04-08","KIAS"
275,275,275,275,0,"2009-04-09","KIAS"
275,275,275,275,0,"2009-04-13","KIAS"
275,275,275,275,0,"2009-04-14","KIAS"
275,275,275,275,0,"2009-04-15","KIAS"
275,275,275,275,3,"2009-04-16","KIAS"
275,275,275,275,0,"2009-04-17","KIAS"
275,275,275,275,3,"2009-04-20","KIAS"
230,230,230,230,0,"2009-04-22","KIAS"
230,230,230,230,0,"2009-04-23","KIAS"
230,230,230,230,0,"2009-04-24","KIAS"
230,230,230,230,0,"2009-04-27","KIAS"
230,230,230,230,0,"2009-04-28","KIAS"
230,230,230,230,0,"2009-04-29","KIAS"
230,230,230,230,0,"2009-04-30","KIAS"
230,230,230,230,0,"2009-05-01","KIAS"
230,230,230,230,0,"2009-05-04","KIAS"
230,230,230,230,0,"2009-05-05","KIAS"
230,230,230,230,0,"2009-05-06","KIAS"
230,230,230,230,0,"2009-05-07","KIAS"
230,230,230,230,0,"2009-05-08","KIAS"
230,230,230,230,0,"2009-05-11","KIAS"
230,230,230,230,0,"2009-05-12","KIAS"
230,230,230,230,0,"2009-05-13","KIAS"
230,230,230,230,0,"2009-05-14","KIAS"
230,230,230,230,0,"2009-05-15","KIAS"
230,230,230,230,0,"2009-05-18","KIAS"
230,230,230,230,0,"2009-05-19","KIAS"
230,230,230,230,0,"2009-05-20","KIAS"
230,230,230,230,0,"2009-05-21","KIAS"
230,230,230,230,0,"2009-05-22","KIAS"
230,230,230,230,0,"2009-05-25","KIAS"
230,230,230,230,0,"2009-05-26","KIAS"
230,230,230,230,0,"2009-05-27","KIAS"
230,230,230,230,0,"2009-05-28","KIAS"
230,230,230,230,0,"2009-05-29","KIAS"
230,230,230,230,0,"2009-06-01","KIAS"
230,230,230,230,0,"2009-06-02","KIAS"
230,230,230,230,0,"2009-06-03","KIAS"
210,210,210,210,1000,"2009-06-04","KIAS"
210,210,210,210,3,"2009-06-05","KIAS"
210,210,210,210,3,"2009-06-08","KIAS"
210,210,210,210,0,"2009-06-09","KIAS"
210,210,210,210,0,"2009-06-10","KIAS"
175,175,175,175,105000,"2009-06-11","KIAS"
175,175,175,175,0,"2009-06-12","KIAS"
170,170,170,170,4e+05,"2009-06-15","KIAS"
210,210,195,195,9000,"2009-06-16","KIAS"
195,195,195,195,0,"2009-06-17","KIAS"
195,195,195,195,0,"2009-06-18","KIAS"
195,195,195,195,0,"2009-06-19","KIAS"
195,195,195,195,0,"2009-06-22","KIAS"
195,195,195,195,0,"2009-06-23","KIAS"
195,195,195,195,0,"2009-06-24","KIAS"
195,195,195,195,0,"2009-06-25","KIAS"
195,195,195,195,0,"2009-06-26","KIAS"
195,195,195,195,0,"2009-06-29","KIAS"
195,195,195,195,0,"2009-06-30","KIAS"
195,195,195,195,0,"2009-07-01","KIAS"
195,195,195,195,0,"2009-07-02","KIAS"
195,195,195,195,0,"2009-07-03","KIAS"
195,195,195,195,0,"2009-07-06","KIAS"
195,195,195,195,3,"2009-07-07","KIAS"
195,195,195,195,0,"2009-07-08","KIAS"
195,195,195,195,0,"2009-07-09","KIAS"
195,195,195,195,0,"2009-07-10","KIAS"
195,195,195,195,0,"2009-07-13","KIAS"
195,195,195,195,0,"2009-07-14","KIAS"
195,195,195,195,3,"2009-07-15","KIAS"
195,195,195,195,3,"2009-07-16","KIAS"
195,195,195,195,0,"2009-07-17","KIAS"
195,195,195,195,0,"2009-07-20","KIAS"
195,195,195,195,0,"2009-07-21","KIAS"
195,195,195,195,0,"2009-07-22","KIAS"
195,195,195,195,3,"2009-07-23","KIAS"
195,195,195,195,0,"2009-07-24","KIAS"
195,195,195,195,0,"2009-07-27","KIAS"
195,195,195,195,9000,"2009-07-28","KIAS"
195,195,195,195,0,"2009-07-29","KIAS"
150,150,150,150,10000,"2009-07-30","KIAS"
150,150,150,150,0,"2009-07-31","KIAS"
150,150,150,150,0,"2009-08-03","KIAS"
150,150,150,150,0,"2009-08-04","KIAS"
150,150,150,150,0,"2009-08-05","KIAS"
150,150,150,150,0,"2009-08-06","KIAS"
150,150,150,150,0,"2009-08-07","KIAS"
150,150,150,150,0,"2009-08-10","KIAS"
150,150,150,150,0,"2009-08-11","KIAS"
150,150,150,150,0,"2009-08-12","KIAS"
150,150,150,150,0,"2009-08-13","KIAS"
150,150,150,150,0,"2009-08-14","KIAS"
150,150,150,150,0,"2009-08-18","KIAS"
150,150,150,150,0,"2009-08-19","KIAS"
150,150,150,150,0,"2009-08-20","KIAS"
150,150,150,150,0,"2009-08-21","KIAS"
150,150,150,150,0,"2009-08-24","KIAS"
150,150,150,150,0,"2009-08-25","KIAS"
150,150,150,150,0,"2009-08-26","KIAS"
150,150,150,150,0,"2009-08-27","KIAS"
150,150,150,150,0,"2009-08-28","KIAS"
150,150,150,150,0,"2009-08-31","KIAS"
150,150,150,150,0,"2009-09-01","KIAS"
150,150,150,150,0,"2009-09-02","KIAS"
150,150,150,150,2,"2009-09-03","KIAS"
150,150,150,150,0,"2009-09-04","KIAS"
150,150,150,150,0,"2009-09-07","KIAS"
150,150,150,150,0,"2009-09-08","KIAS"
150,150,150,150,0,"2009-09-09","KIAS"
150,150,150,150,0,"2009-09-10","KIAS"
150,150,150,150,0,"2009-09-11","KIAS"
150,150,150,150,0,"2009-09-14","KIAS"
150,150,150,150,0,"2009-09-15","KIAS"
150,150,150,150,0,"2009-09-16","KIAS"
150,150,150,150,0,"2009-09-17","KIAS"
150,150,150,150,0,"2009-09-24","KIAS"
150,150,150,150,0,"2009-09-25","KIAS"
150,150,150,150,0,"2009-09-28","KIAS"
150,150,150,150,0,"2009-09-29","KIAS"
160,189,150,189,223500,"2009-09-30","KIAS"
170,184,170,184,68000,"2009-10-01","KIAS"
205,205,200,205,72500,"2009-10-02","KIAS"
245,245,200,205,249500,"2009-10-05","KIAS"
205,210,200,205,1183000,"2009-10-06","KIAS"
205,205,200,205,648500,"2009-10-07","KIAS"
215,215,205,215,933000,"2009-10-08","KIAS"
220,225,210,220,1105000,"2009-10-09","KIAS"
225,235,220,225,1765500,"2009-10-12","KIAS"
235,245,215,235,2962500,"2009-10-13","KIAS"
230,245,230,230,3095000,"2009-10-14","KIAS"
230,255,225,230,8086500,"2009-10-15","KIAS"
215,225,215,215,2700500,"2009-10-16","KIAS"
215,215,210,215,2386000,"2009-10-19","KIAS"
215,230,210,215,4543000,"2009-10-20","KIAS"
225,230,220,225,2467500,"2009-10-21","KIAS"
220,235,215,220,2572000,"2009-10-22","KIAS"
230,235,220,230,5247500,"2009-10-23","KIAS"
230,245,225,230,8511500,"2009-10-26","KIAS"
215,220,210,215,3124000,"2009-10-27","KIAS"
210,215,210,210,2575000,"2009-10-28","KIAS"
205,210,205,205,1534500,"2009-10-29","KIAS"
205,220,205,220,3104000,"2009-10-30","KIAS"
215,215,200,200,2927000,"2009-11-02","KIAS"
205,205,190,191,8875000,"2009-11-03","KIAS"
190,205,187,205,15649000,"2009-11-04","KIAS"
196,200,195,196,3205000,"2009-11-05","KIAS"
193,196,192,193,1473000,"2009-11-06","KIAS"
190,193,190,190,1335000,"2009-11-09","KIAS"
190,197,190,190,10101000,"2009-11-10","KIAS"
190,205,190,200,12176000,"2009-11-11","KIAS"
205,220,193,193,10775000,"2009-11-12","KIAS"
184,193,183,184,9465000,"2009-11-13","KIAS"
184,186,183,184,3837500,"2009-11-16","KIAS"
180,189,180,180,6436500,"2009-11-17","KIAS"
175,179,174,175,3922500,"2009-11-18","KIAS"
170,176,170,170,5358500,"2009-11-19","KIAS"
164,173,164,164,10241500,"2009-11-20","KIAS"
164,165,163,164,2492500,"2009-11-23","KIAS"
155,163,154,155,8718500,"2009-11-24","KIAS"
152,158,152,152,7359000,"2009-11-25","KIAS"
152,152,143,144,7587500,"2009-11-26","KIAS"
138,143,138,138,5335500,"2009-11-30","KIAS"
139,142,138,139,3765000,"2009-12-01","KIAS"
139,140,138,138,1435500,"2009-12-02","KIAS"
139,140,137,137,5475000,"2009-12-03","KIAS"
137,137,131,131,2669500,"2009-12-04","KIAS"
132,133,131,131,909000,"2009-12-07","KIAS"
131,134,130,130,3697000,"2009-12-08","KIAS"
130,131,129,130,494000,"2009-12-09","KIAS"
131,131,130,131,1270000,"2009-12-10","KIAS"
131,131,131,131,491500,"2009-12-11","KIAS"
131,132,130,131,1998000,"2009-12-14","KIAS"
131,132,130,131,1479500,"2009-12-15","KIAS"
132,132,131,132,1484500,"2009-12-16","KIAS"
132,132,132,132,378500,"2009-12-17","KIAS"
130,130,130,130,257500,"2009-12-21","KIAS"
133,142,130,133,361000,"2009-12-22","KIAS"
133,133,133,133,3,"2009-12-23","KIAS"
133,133,133,133,0,"2009-12-28","KIAS"
133,133,133,133,361000,"2009-12-29","KIAS"
130,130,130,130,25000,"2009-12-30","KIAS"
135,164,135,163,8613000,"2010-01-04","KIAS"
163,190,156,189,4510000,"2010-01-05","KIAS"
182,189,180,182,348500,"2010-01-06","KIAS"
180,195,180,190,8566000,"2010-01-07","KIAS"
198,199,190,198,2636000,"2010-01-08","KIAS"
200,215,198,200,18597500,"2010-01-11","KIAS"
198,200,198,198,1048000,"2010-01-12","KIAS"
199,199,198,199,2503500,"2010-01-13","KIAS"
198,199,198,198,425000,"2010-01-14","KIAS"
196,198,196,196,1083000,"2010-01-15","KIAS"
196,196,196,196,0,"2010-01-18","KIAS"
196,245,196,230,25746500,"2010-01-19","KIAS"
225,235,225,225,7650000,"2010-01-20","KIAS"
225,235,220,225,15087500,"2010-01-21","KIAS"
215,220,215,215,2017000,"2010-01-22","KIAS"
225,230,210,225,11192000,"2010-01-25","KIAS"
230,245,230,240,7106500,"2010-01-26","KIAS"
235,240,235,235,3373500,"2010-01-27","KIAS"
235,240,235,235,2026000,"2010-01-28","KIAS"
230,230,230,230,536500,"2010-01-29","KIAS"
230,230,230,230,868000,"2010-02-01","KIAS"
230,235,230,230,930000,"2010-02-02","KIAS"
245,255,235,245,7709000,"2010-02-03","KIAS"
250,255,245,250,2522000,"2010-02-04","KIAS"
240,245,240,240,792000,"2010-02-05","KIAS"
240,245,240,240,1141500,"2010-02-08","KIAS"
260,295,240,260,37217000,"2010-02-09","KIAS"
265,275,260,265,12087500,"2010-02-10","KIAS"
265,270,255,265,7128000,"2010-02-11","KIAS"
265,310,265,265,27081000,"2010-02-12","KIAS"
265,265,265,265,699500,"2010-02-15","KIAS"
315,320,265,315,35389000,"2010-02-16","KIAS"
310,325,310,310,14509500,"2010-02-17","KIAS"
315,320,310,315,9225500,"2010-02-18","KIAS"
315,320,310,315,3386000,"2010-02-19","KIAS"
320,330,315,320,9561000,"2010-02-22","KIAS"
340,355,315,340,39939000,"2010-02-23","KIAS"
345,355,330,345,15172500,"2010-02-24","KIAS"
335,360,330,335,28394500,"2010-02-25","KIAS"
335,345,330,335,7334500,"2010-03-01","KIAS"
375,375,340,375,27400000,"2010-03-02","KIAS"
345,390,345,345,37568500,"2010-03-03","KIAS"
335,345,335,335,5135500,"2010-03-04","KIAS"
340,345,335,340,6272000,"2010-03-05","KIAS"
345,360,340,345,15257500,"2010-03-08","KIAS"
365,365,340,365,24286000,"2010-03-09","KIAS"
365,375,360,365,12548000,"2010-03-10","KIAS"
365,385,360,365,17729000,"2010-03-11","KIAS"
410,410,365,410,45836000,"2010-03-12","KIAS"
435,450,400,435,102106000,"2010-03-15","KIAS"
445,460,435,445,97263000,"2010-03-17","KIAS"
435,460,430,435,59889500,"2010-03-18","KIAS"
430,450,425,430,46583000,"2010-03-19","KIAS"
415,435,410,415,24245000,"2010-03-22","KIAS"
410,430,400,410,51412500,"2010-03-23","KIAS"
440,440,415,440,36117000,"2010-03-24","KIAS"
405,455,400,405,83816500,"2010-03-25","KIAS"
440,440,385,440,120261500,"2010-03-26","KIAS"
475,480,440,475,60647500,"2010-03-29","KIAS"
470,520,460,470,91893500,"2010-03-30","KIAS"
445,485,435,445,53411000,"2010-03-31","KIAS"
435,460,430,435,56034500,"2010-04-01","KIAS"
420,450,415,420,42327000,"2010-04-05","KIAS"
425,440,395,425,74533500,"2010-04-06","KIAS"
380,435,380,380,119847500,"2010-04-07","KIAS"
365,395,355,365,83229500,"2010-04-08","KIAS"
365,375,350,365,49017500,"2010-04-09","KIAS"
330,375,325,330,77583500,"2010-04-12","KIAS"
315,345,305,315,49910500,"2010-04-13","KIAS"
310,360,295,310,221422000,"2010-04-14","KIAS"
305,320,295,305,60169000,"2010-04-15","KIAS"
305,320,300,305,70886000,"2010-04-16","KIAS"
300,310,295,300,27839000,"2010-04-19","KIAS"
300,305,300,300,20330500,"2010-04-20","KIAS"
310,310,300,310,21772500,"2010-04-21","KIAS"
310,330,280,290,183362000,"2010-04-22","KIAS"
275,295,270,275,92149000,"2010-04-23","KIAS"
280,285,270,280,54586500,"2010-04-26","KIAS"
275,280,270,275,35271500,"2010-04-27","KIAS"
265,280,260,265,99286000,"2010-04-28","KIAS"
255,275,250,255,122490000,"2010-04-29","KIAS"
250,260,250,250,25155500,"2010-04-30","KIAS"
245,260,235,245,96742500,"2010-05-03","KIAS"
245,250,235,245,33378000,"2010-05-04","KIAS"
235,240,230,235,15739500,"2010-05-05","KIAS"
240,245,230,240,39593500,"2010-05-06","KIAS"
235,250,225,235,38909500,"2010-05-07","KIAS"
230,245,199,200,145012500,"2010-05-10","KIAS"
200,205,199,200,64470000,"2010-05-11","KIAS"
193,200,190,193,40327500,"2010-05-12","KIAS"
193,195,189,193,8367000,"2010-05-14","KIAS"
198,199,184,198,34179000,"2010-05-17","KIAS"
171,205,169,171,230177000,"2010-05-18","KIAS"
159,172,159,159,37220000,"2010-05-19","KIAS"
157,167,156,157,47576000,"2010-05-20","KIAS"
137,155,136,137,6716000,"2010-05-21","KIAS"
130,144,130,130,6406500,"2010-05-24","KIAS"
114,126,111,114,9601500,"2010-05-25","KIAS"
115,124,112,115,88052500,"2010-05-26","KIAS"
108,116,108,108,7638500,"2010-05-27","KIAS"
104,119,103,104,100258500,"2010-05-31","KIAS"
103,107,103,103,11056500,"2010-06-01","KIAS"
100,103,99,100,4426000,"2010-06-02","KIAS"
101,105,100,101,6104000,"2010-06-03","KIAS"
101,102,99,101,2610000,"2010-06-04","KIAS"
96,99,96,96,2025500,"2010-06-07","KIAS"
96,99,96,96,4276500,"2010-06-08","KIAS"
95,96,93,95,3041500,"2010-06-09","KIAS"
97,100,94,97,12157500,"2010-06-10","KIAS"
96,100,96,96,3443500,"2010-06-11","KIAS"
95,97,95,95,1711000,"2010-06-14","KIAS"
95,98,93,95,3110500,"2010-06-15","KIAS"
96,98,95,96,3236500,"2010-06-16","KIAS"
97,98,95,97,1857500,"2010-06-17","KIAS"
97,97,95,97,2834500,"2010-06-18","KIAS"
96,97,94,96,4624000,"2010-06-21","KIAS"
94,96,92,94,5454000,"2010-06-22","KIAS"
92,94,92,92,2455500,"2010-06-23","KIAS"
93,93,91,93,1406000,"2010-06-24","KIAS"
93,94,92,93,425000,"2010-06-25","KIAS"
91,94,91,91,1005000,"2010-06-28","KIAS"
90,92,88,90,1248500,"2010-06-29","KIAS"
89,91,85,89,978000,"2010-06-30","KIAS"
87,91,87,87,1197000,"2010-07-01","KIAS"
88,89,86,88,1861000,"2010-07-02","KIAS"
86,92,86,86,578500,"2010-07-05","KIAS"
86,87,84,86,508500,"2010-07-06","KIAS"
89,91,85,89,9382000,"2010-07-07","KIAS"
87,90,86,87,4456500,"2010-07-08","KIAS"
85,88,85,85,1522000,"2010-07-09","KIAS"
84,87,84,84,1132000,"2010-07-12","KIAS"
84,84,81,84,1385500,"2010-07-13","KIAS"
83,84,81,83,554000,"2010-07-14","KIAS"
77,83,76,77,1678000,"2010-07-15","KIAS"
81,83,74,81,4482500,"2010-07-16","KIAS"
79,85,77,79,1065000,"2010-07-19","KIAS"
81,82,76,81,2410000,"2010-07-20","KIAS"
80,83,79,80,725000,"2010-07-21","KIAS"
80,83,79,80,263500,"2010-07-22","KIAS"
80,82,80,80,1296000,"2010-07-23","KIAS"
79,81,77,79,671000,"2010-07-26","KIAS"
79,81,78,79,797500,"2010-07-27","KIAS"
91,92,77,91,7218500,"2010-07-28","KIAS"
89,92,87,89,3742000,"2010-07-29","KIAS"
84,90,84,84,1386500,"2010-07-30","KIAS"
83,87,81,83,893000,"2010-08-02","KIAS"
82,85,80,82,1213500,"2010-08-03","KIAS"
82,83,80,82,132000,"2010-08-04","KIAS"
82,83,80,82,233000,"2010-08-05","KIAS"
85,85,81,85,1328500,"2010-08-06","KIAS"
89,105,84,89,120065500,"2010-08-09","KIAS"
88,92,86,88,2144000,"2010-08-10","KIAS"
85,88,85,85,1373500,"2010-08-11","KIAS"
81,85,81,81,1482000,"2010-08-12","KIAS"
82,83,76,82,1524000,"2010-08-13","KIAS"
82,85,81,82,1025500,"2010-08-16","KIAS"
81,86,80,81,4826000,"2010-08-18","KIAS"
79,81,78,79,919000,"2010-08-19","KIAS"
80,80,77,80,607500,"2010-08-20","KIAS"
81,82,79,81,396000,"2010-08-23","KIAS"
80,82,80,80,375000,"2010-08-24","KIAS"
81,82,79,81,554000,"2010-08-25","KIAS"
81,84,79,81,4137000,"2010-08-26","KIAS"
82,82,80,82,714000,"2010-08-27","KIAS"
81,84,81,81,637500,"2010-08-30","KIAS"
81,81,79,81,464500,"2010-08-31","KIAS"
82,82,80,82,766000,"2010-09-01","KIAS"
79,82,79,79,881000,"2010-09-02","KIAS"
79,82,79,79,305000,"2010-09-03","KIAS"
81,81,79,81,673500,"2010-09-06","KIAS"
80,81,79,80,382500,"2010-09-07","KIAS"
80,82,79,79,848000,"2010-09-15","KIAS"
81,81,79,81,1106000,"2010-09-16","KIAS"
82,82,80,82,1192500,"2010-09-17","KIAS"
83,85,80,83,4713500,"2010-09-20","KIAS"
84,84,82,84,1022000,"2010-09-21","KIAS"
83,84,82,83,1276000,"2010-09-22","KIAS"
83,83,81,83,499500,"2010-09-23","KIAS"
83,83,81,83,1392500,"2010-09-24","KIAS"
83,84,82,83,3649500,"2010-09-27","KIAS"
85,87,82,85,6803500,"2010-09-28","KIAS"
84,88,84,84,5075000,"2010-09-29","KIAS"
84,85,82,84,662000,"2010-09-30","KIAS"
84,85,82,84,877000,"2010-10-01","KIAS"
84,85,83,84,1701000,"2010-10-04","KIAS"
85,85,82,85,1369000,"2010-10-05","KIAS"
83,85,82,83,3814500,"2010-10-06","KIAS"
81,84,81,81,843500,"2010-10-07","KIAS"
82,83,81,82,650500,"2010-10-08","KIAS"
81,83,81,81,173500,"2010-10-11","KIAS"
82,83,80,82,1416000,"2010-10-12","KIAS"
82,82,81,82,381000,"2010-10-13","KIAS"
81,82,81,81,719500,"2010-10-14","KIAS"
81,84,81,81,3108500,"2010-10-15","KIAS"
82,82,80,82,482000,"2010-10-18","KIAS"
80,81,80,80,858000,"2010-10-19","KIAS"
81,81,79,81,567000,"2010-10-20","KIAS"
83,83,80,83,2649000,"2010-10-21","KIAS"
82,83,81,82,346500,"2010-10-22","KIAS"
81,83,81,81,179000,"2010-10-25","KIAS"
109,109,81,109,135650000,"2010-10-26","KIAS"
111,119,106,111,242873000,"2010-10-27","KIAS"
112,117,107,112,168295500,"2010-10-28","KIAS"
107,114,107,107,62600500,"2010-10-29","KIAS"
105,111,105,105,31730000,"2010-11-01","KIAS"
105,108,105,105,11862000,"2010-11-02","KIAS"
101,106,99,101,10709500,"2010-11-03","KIAS"
100,101,98,100,4065500,"2010-11-04","KIAS"
100,104,100,100,2311000,"2010-11-05","KIAS"
114,119,100,114,206363500,"2010-11-08","KIAS"
109,121,107,109,190665000,"2010-11-09","KIAS"
105,115,104,105,34928500,"2010-11-10","KIAS"
104,108,103,104,6516000,"2010-11-11","KIAS"
99,105,99,99,4952000,"2010-11-12","KIAS"
98,102,98,98,1694500,"2010-11-15","KIAS"
100,102,98,100,2083500,"2010-11-16","KIAS"
103,105,99,103,3511000,"2010-11-18","KIAS"
112,113,101,112,47370500,"2010-11-19","KIAS"
114,118,111,114,38112500,"2010-11-22","KIAS"
114,117,113,114,41396000,"2010-11-23","KIAS"
112,116,112,112,21802000,"2010-11-24","KIAS"
112,116,111,112,14377500,"2010-11-25","KIAS"
107,111,106,107,10096000,"2010-11-26","KIAS"
109,111,105,109,15583000,"2010-11-29","KIAS"
116,116,107,116,82381500,"2010-11-30","KIAS"
110,125,110,110,311617000,"2010-12-01","KIAS"
105,115,105,105,51802500,"2010-12-02","KIAS"
106,110,106,106,17370000,"2010-12-03","KIAS"
105,108,105,105,4679500,"2010-12-06","KIAS"
104,107,102,104,2540500,"2010-12-08","KIAS"
100,104,99,100,5645500,"2010-12-09","KIAS"
100,104,100,100,3492000,"2010-12-10","KIAS"
102,102,100,102,2736000,"2010-12-13","KIAS"
100,102,100,100,5041500,"2010-12-14","KIAS"
100,101,99,100,4278000,"2010-12-15","KIAS"
99,100,98,99,2713500,"2010-12-16","KIAS"
100,100,98,100,794500,"2010-12-17","KIAS"
100,100,98,100,987500,"2010-12-20","KIAS"
100,100,98,100,1141000,"2010-12-21","KIAS"
96,99,96,96,1319500,"2010-12-22","KIAS"
94,99,93,94,1849500,"2010-12-23","KIAS"
90,95,89,90,2093500,"2010-12-27","KIAS"
90,92,88,90,389500,"2010-12-28","KIAS"
90,93,88,90,772500,"2010-12-29","KIAS"
94,102,90,94,6449000,"2010-12-30","KIAS"
94,95,92,94,634000,"2011-01-03","KIAS"
94,96,92,94,545500,"2011-01-04","KIAS"
97,98,93,97,4497500,"2011-01-05","KIAS"
102,106,96,102,23215000,"2011-01-06","KIAS"
100,102,99,100,2129000,"2011-01-07","KIAS"
94,98,91,94,2780000,"2011-01-10","KIAS"
94,96,92,94,484500,"2011-01-11","KIAS"
91,93,90,91,2168500,"2011-01-12","KIAS"
92,95,92,92,634000,"2011-01-13","KIAS"
92,93,90,92,309500,"2011-01-14","KIAS"
92,93,91,92,300500,"2011-01-17","KIAS"
93,93,90,93,451000,"2011-01-18","KIAS"
89,92,89,89,830000,"2011-01-19","KIAS"
89,90,89,89,683000,"2011-01-20","KIAS"
87,89,85,87,217000,"2011-01-21","KIAS"
86,93,86,86,4e+05,"2011-01-24","KIAS"
89,90,86,89,475000,"2011-01-25","KIAS"
87,90,87,87,173500,"2011-01-26","KIAS"
85,88,84,85,988000,"2011-01-27","KIAS"
84,88,84,84,596500,"2011-01-28","KIAS"
82,83,79,82,538500,"2011-01-31","KIAS"
80,84,79,80,128500,"2011-02-01","KIAS"
84,88,80,84,1676500,"2011-02-02","KIAS"
83,85,83,83,363500,"2011-02-04","KIAS"
84,85,83,84,319500,"2011-02-07","KIAS"
83,83,82,83,330000,"2011-02-08","KIAS"
81,83,80,81,287000,"2011-02-09","KIAS"
80,81,78,80,916500,"2011-02-10","KIAS"
80,80,79,80,310500,"2011-02-11","KIAS"
79,80,79,79,243500,"2011-02-14","KIAS"
79,80,79,79,213500,"2011-02-16","KIAS"
79,79,78,79,332000,"2011-02-17","KIAS"
81,82,79,81,1264000,"2011-02-18","KIAS"
81,81,80,81,275500,"2011-02-21","KIAS"
80,81,80,80,365500,"2011-02-22","KIAS"
80,81,80,80,239500,"2011-02-23","KIAS"
80,81,80,80,368000,"2011-02-24","KIAS"
83,83,80,83,560500,"2011-02-25","KIAS"
84,85,83,84,949500,"2011-02-28","KIAS"
84,84,83,84,202000,"2011-03-01","KIAS"
83,83,82,83,2536000,"2011-03-02","KIAS"
83,85,83,83,145500,"2011-03-03","KIAS"
85,85,83,85,587500,"2011-03-04","KIAS"
85,85,82,85,180500,"2011-03-07","KIAS"
84,84,82,84,248500,"2011-03-08","KIAS"
84,84,82,84,174500,"2011-03-09","KIAS"
82,83,82,82,101500,"2011-03-10","KIAS"
82,84,80,82,251500,"2011-03-11","KIAS"
82,84,82,82,241000,"2011-03-14","KIAS"
83,83,82,83,597500,"2011-03-15","KIAS"
82,84,82,82,285000,"2011-03-16","KIAS"
81,83,81,81,679000,"2011-03-17","KIAS"
81,82,80,81,427500,"2011-03-18","KIAS"
84,84,82,84,289500,"2011-03-21","KIAS"
83,84,81,83,333500,"2011-03-22","KIAS"
85,85,82,83,795000,"2011-03-23","KIAS"
84,85,82,84,822500,"2011-03-24","KIAS"
84,86,83,84,147000,"2011-03-25","KIAS"
84,84,83,84,253000,"2011-03-28","KIAS"
84,84,82,84,387000,"2011-03-29","KIAS"
84,85,82,84,1100500,"2011-03-30","KIAS"
84,84,83,84,345500,"2011-03-31","KIAS"
83,83,82,83,519500,"2011-04-01","KIAS"
87,87,83,87,1210500,"2011-04-04","KIAS"
85,86,85,85,288500,"2011-04-05","KIAS"
85,86,85,85,174000,"2011-04-06","KIAS"
86,86,84,86,222500,"2011-04-07","KIAS"
88,92,85,88,1686000,"2011-04-08","KIAS"
86,90,85,86,959500,"2011-04-11","KIAS"
85,86,84,85,413000,"2011-04-12","KIAS"
84,85,84,84,583000,"2011-04-13","KIAS"
85,86,83,85,516500,"2011-04-14","KIAS"
84,86,84,84,171500,"2011-04-15","KIAS"
85,87,85,85,1031500,"2011-04-18","KIAS"
85,87,84,85,916500,"2011-04-19","KIAS"
87,89,85,87,2130500,"2011-04-20","KIAS"
86,87,85,86,388500,"2011-04-21","KIAS"
86,87,86,86,102000,"2011-04-25","KIAS"
86,88,86,86,361500,"2011-04-26","KIAS"
86,87,86,86,201000,"2011-04-27","KIAS"
87,88,86,87,764500,"2011-04-28","KIAS"
107,109,90,107,95661000,"2011-04-29","KIAS"
103,112,101,103,144851500,"2011-05-02","KIAS"
96,108,95,96,154413000,"2011-05-03","KIAS"
93,99,92,93,58986500,"2011-05-04","KIAS"
91,93,90,91,3424000,"2011-05-05","KIAS"
95,95,89,95,5383500,"2011-05-06","KIAS"
93,95,91,93,3784000,"2011-05-09","KIAS"
92,93,91,92,3007500,"2011-05-10","KIAS"
93,95,91,93,23442000,"2011-05-11","KIAS"
91,94,91,91,10641000,"2011-05-12","KIAS"
92,93,91,92,2095000,"2011-05-13","KIAS"
90,93,90,90,1363000,"2011-05-16","KIAS"
91,93,91,91,1137000,"2011-05-18","KIAS"
90,93,90,90,3691500,"2011-05-19","KIAS"
92,95,89,92,17886500,"2011-05-20","KIAS"
90,93,89,90,4697500,"2011-05-23","KIAS"
91,91,89,91,1607500,"2011-05-24","KIAS"
92,94,90,92,17962500,"2011-05-25","KIAS"
90,93,89,90,14548500,"2011-05-26","KIAS"
91,92,90,91,4141000,"2011-05-27","KIAS"
90,91,89,90,2220500,"2011-05-30","KIAS"
91,91,89,91,4871500,"2011-05-31","KIAS"
93,94,91,93,9410500,"2011-06-01","KIAS"
93,96,90,93,31894000,"2011-06-03","KIAS"
91,94,91,91,6636500,"2011-06-06","KIAS"
90,92,90,90,5131500,"2011-06-07","KIAS"
90,91,90,90,5745500,"2011-06-08","KIAS"
90,91,89,90,1011000,"2011-06-09","KIAS"
89,90,88,89,2925500,"2011-06-10","KIAS"
86,88,85,86,1728500,"2011-06-13","KIAS"
87,88,84,87,5140000,"2011-06-14","KIAS"
88,88,86,88,1550000,"2011-06-15","KIAS"
85,87,84,85,1095000,"2011-06-16","KIAS"
84,85,84,84,441500,"2011-06-17","KIAS"
84,85,82,84,1016000,"2011-06-20","KIAS"
84,85,83,84,710500,"2011-06-21","KIAS"
83,84,83,83,635000,"2011-06-22","KIAS"
85,86,82,85,979500,"2011-06-23","KIAS"
83,86,83,83,387500,"2011-06-24","KIAS"
84,84,82,84,553000,"2011-06-27","KIAS"
85,85,83,85,405000,"2011-06-28","KIAS"
85,85,83,85,795000,"2011-06-30","KIAS"
84,85,83,84,204500,"2011-07-01","KIAS"
84,84,84,84,0,"2011-07-04","KIAS"
86,93,84,86,22155000,"2011-07-05","KIAS"
87,89,85,87,4207500,"2011-07-06","KIAS"
86,88,85,86,2710500,"2011-07-07","KIAS"
86,86,85,86,908500,"2011-07-08","KIAS"
84,85,84,84,2668000,"2011-07-11","KIAS"
84,85,84,84,1248000,"2011-07-12","KIAS"
84,86,84,84,1730500,"2011-07-13","KIAS"
84,86,84,84,1359500,"2011-07-14","KIAS"
85,86,84,85,810000,"2011-07-15","KIAS"
84,85,84,84,2969000,"2011-07-18","KIAS"
84,85,84,84,1903500,"2011-07-19","KIAS"
86,89,84,86,6070500,"2011-07-20","KIAS"
85,87,84,85,2277000,"2011-07-21","KIAS"
85,86,85,85,1209500,"2011-07-22","KIAS"
85,87,85,85,1183500,"2011-07-25","KIAS"
85,87,85,85,522000,"2011-07-26","KIAS"
84,86,84,84,2357000,"2011-07-27","KIAS"
85,85,84,85,1052000,"2011-07-28","KIAS"
85,85,84,85,1194500,"2011-07-29","KIAS"
84,85,84,84,1076500,"2011-08-01","KIAS"
85,86,85,85,1291000,"2011-08-02","KIAS"
84,86,84,84,1209000,"2011-08-03","KIAS"
84,85,84,84,1506000,"2011-08-04","KIAS"
81,84,80,81,4247500,"2011-08-05","KIAS"
76,80,75,76,2710000,"2011-08-08","KIAS"
71,78,71,71,2871500,"2011-08-09","KIAS"
74,77,74,74,433500,"2011-08-10","KIAS"
73,73,71,73,1200500,"2011-08-11","KIAS"
75,76,73,75,1819000,"2011-08-12","KIAS"
75,76,75,75,247500,"2011-08-15","KIAS"
75,77,75,75,736500,"2011-08-16","KIAS"
75,77,75,75,520500,"2011-08-18","KIAS"
74,75,72,74,167000,"2011-08-19","KIAS"
74,74,73,74,102500,"2011-08-22","KIAS"
74,75,74,74,1413000,"2011-08-23","KIAS"
75,75,74,75,520500,"2011-08-24","KIAS"
75,76,74,75,979000,"2011-08-25","KIAS"
74,75,74,74,256000,"2011-08-26","KIAS"
74,75,74,74,21000,"2011-09-05","KIAS"
74,74,70,74,1754500,"2011-09-06","KIAS"
74,75,74,74,134000,"2011-09-07","KIAS"
73,75,73,73,226500,"2011-09-08","KIAS"
73,74,72,73,404500,"2011-09-09","KIAS"
72,73,72,72,70500,"2011-09-12","KIAS"
75,75,72,75,811500,"2011-09-13","KIAS"
74,76,72,74,2170000,"2011-09-14","KIAS"
74,74,72,74,306500,"2011-09-15","KIAS"
73,73,72,73,159000,"2011-09-16","KIAS"
71,72,71,71,143000,"2011-09-19","KIAS"
70,72,67,70,466000,"2011-09-20","KIAS"
73,76,70,73,3193000,"2011-09-21","KIAS"
70,73,65,70,1485000,"2011-09-22","KIAS"
64,70,60,64,2782500,"2011-09-23","KIAS"
63,65,58,63,805500,"2011-09-26","KIAS"
66,68,63,66,95000,"2011-09-27","KIAS"
82,88,66,82,25356000,"2011-09-28","KIAS"
92,94,83,92,64052500,"2011-09-29","KIAS"
86,94,79,86,23064500,"2011-09-30","KIAS"
74,84,74,74,4194500,"2011-10-03","KIAS"
67,74,65,67,4518500,"2011-10-04","KIAS"
68,72,67,68,2037500,"2011-10-05","KIAS"
72,75,70,72,1434000,"2011-10-06","KIAS"
76,79,70,76,5010000,"2011-10-07","KIAS"
76,79,75,76,1812500,"2011-10-10","KIAS"
77,85,76,77,2147000,"2011-10-11","KIAS"
76,77,69,76,1167500,"2011-10-12","KIAS"
75,77,74,75,657000,"2011-10-13","KIAS"
75,76,73,75,524000,"2011-10-14","KIAS"
75,78,75,75,568500,"2011-10-17","KIAS"
72,75,71,72,885500,"2011-10-18","KIAS"
75,77,72,75,2510000,"2011-10-19","KIAS"
73,75,71,73,658000,"2011-10-20","KIAS"
71,73,71,71,148500,"2011-10-21","KIAS"
74,74,71,74,363000,"2011-10-24","KIAS"
74,74,72,74,459500,"2011-10-25","KIAS"
74,74,72,74,45000,"2011-10-26","KIAS"
73,74,73,73,439500,"2011-10-27","KIAS"
73,75,73,73,478500,"2011-10-28","KIAS"
72,72,72,72,175500,"2011-10-31","KIAS"
70,73,70,70,391000,"2011-11-01","KIAS"
70,71,68,70,884000,"2011-11-02","KIAS"
69,70,68,69,408000,"2011-11-03","KIAS"
69,71,69,69,736000,"2011-11-04","KIAS"
70,71,70,70,229500,"2011-11-07","KIAS"
70,71,69,70,144000,"2011-11-08","KIAS"
70,71,69,70,418000,"2011-11-09","KIAS"
70,71,69,70,1233000,"2011-11-10","KIAS"
70,71,70,70,326000,"2011-11-11","KIAS"
70,71,70,70,239500,"2011-11-14","KIAS"
69,70,69,69,359500,"2011-11-15","KIAS"
71,71,70,71,517500,"2011-11-16","KIAS"
70,71,70,70,243500,"2011-11-17","KIAS"
71,71,70,71,560500,"2011-11-18","KIAS"
70,72,70,70,256000,"2011-11-21","KIAS"
70,70,69,70,10500,"2011-11-22","KIAS"
70,70,69,70,85000,"2011-11-23","KIAS"
70,70,68,70,337500,"2011-11-24","KIAS"
70,70,68,70,793500,"2011-11-25","KIAS"
69,70,68,69,69500,"2011-11-28","KIAS"
70,70,69,70,20000,"2011-11-29","KIAS"
71,71,69,71,120000,"2011-11-30","KIAS"
71,71,71,71,0,"2011-12-01","KIAS"
69,71,69,69,332500,"2011-12-02","KIAS"
70,72,70,70,117500,"2011-12-05","KIAS"
70,71,69,70,142000,"2011-12-06","KIAS"
69,70,69,69,171000,"2011-12-07","KIAS"
70,71,70,70,139500,"2011-12-08","KIAS"
70,71,69,70,93500,"2011-12-09","KIAS"
70,71,69,70,133500,"2011-12-12","KIAS"
71,71,70,71,170500,"2011-12-13","KIAS"
72,73,71,72,485000,"2011-12-14","KIAS"
72,74,70,72,1467000,"2011-12-15","KIAS"
74,74,72,74,109500,"2011-12-16","KIAS"
74,74,71,74,127500,"2011-12-19","KIAS"
72,74,72,72,48000,"2011-12-20","KIAS"
74,76,72,74,2053500,"2011-12-21","KIAS"
74,74,72,74,168000,"2011-12-22","KIAS"
76,78,74,76,1852500,"2011-12-23","KIAS"
76,80,76,76,1107500,"2011-12-27","KIAS"
79,80,77,79,965500,"2011-12-28","KIAS"
80,80,78,80,548000,"2011-12-29","KIAS"
75,81,75,75,2111500,"2011-12-30","KIAS"
84,90,77,84,9831000,"2012-01-02","KIAS"
83,88,82,83,4718000,"2012-01-03","KIAS"
84,85,83,84,647000,"2012-01-04","KIAS"
84,85,83,84,188500,"2012-01-05","KIAS"
84,84,82,84,352500,"2012-01-06","KIAS"
83,84,82,83,562000,"2012-01-09","KIAS"
83,86,81,83,1715500,"2012-01-10","KIAS"
84,85,81,84,1782000,"2012-01-11","KIAS"
84,85,83,84,1624000,"2012-01-12","KIAS"
87,87,84,87,3,"2012-01-13","KIAS"
88,91,87,88,8223000,"2012-01-16","KIAS"
90,92,88,90,6882500,"2012-01-17","KIAS"
98,105,92,98,60442500,"2012-01-18","KIAS"
99,102,97,99,16386500,"2012-01-19","KIAS"
96,102,96,96,31728500,"2012-01-20","KIAS"
96,98,95,96,10738000,"2012-01-24","KIAS"
93,95,91,93,34439500,"2012-01-25","KIAS"
93,94,91,93,4195000,"2012-01-26","KIAS"
90,93,89,90,2250000,"2012-01-27","KIAS"
90,92,89,90,993500,"2012-01-30","KIAS"
100,103,91,100,40987000,"2012-01-31","KIAS"
105,108,101,105,34755500,"2012-02-01","KIAS"
100,107,100,100,7171000,"2012-02-02","KIAS"
105,107,99,105,13211500,"2012-02-03","KIAS"
98,105,98,98,5671000,"2012-02-06","KIAS"
99,101,98,99,3227500,"2012-02-07","KIAS"
100,102,99,100,5470000,"2012-02-08","KIAS"
102,105,99,102,12151500,"2012-02-09","KIAS"
102,104,100,102,3696000,"2012-02-10","KIAS"
102,104,101,102,1471000,"2012-02-13","KIAS"
110,113,101,110,62625000,"2012-02-14","KIAS"
116,116,107,116,32748000,"2012-02-15","KIAS"
111,120,109,111,45240000,"2012-02-16","KIAS"
113,116,108,113,18020000,"2012-02-17","KIAS"
112,116,111,112,12392500,"2012-02-20","KIAS"
115,118,112,115,26409500,"2012-02-21","KIAS"
116,118,114,116,12105000,"2012-02-22","KIAS"
113,116,111,113,16119000,"2012-02-23","KIAS"
107,113,107,107,7259500,"2012-02-24","KIAS"
105,108,104,105,1788500,"2012-02-27","KIAS"
106,107,102,106,2311500,"2012-02-28","KIAS"
109,110,105,109,5853000,"2012-02-29","KIAS"
105,109,103,105,9144000,"2012-03-01","KIAS"
99,105,99,99,6714500,"2012-03-02","KIAS"
101,104,97,101,6737500,"2012-03-05","KIAS"
103,107,100,103,11220500,"2012-03-06","KIAS"
105,109,103,105,20008500,"2012-03-07","KIAS"
106,109,105,106,4943500,"2012-03-08","KIAS"
105,108,104,105,3,"2012-03-09","KIAS"
102,106,101,102,3392500,"2012-03-12","KIAS"
101,103,100,101,4176500,"2012-03-13","KIAS"
101,105,101,101,10905000,"2012-03-14","KIAS"
102,103,101,102,2716500,"2012-03-15","KIAS"
102,106,102,102,6548500,"2012-03-16","KIAS"
102,104,100,102,3009000,"2012-03-19","KIAS"
102,103,100,102,1317500,"2012-03-20","KIAS"
103,103,100,103,2004000,"2012-03-21","KIAS"
103,103,99,103,6082500,"2012-03-22","KIAS"
100,102,100,100,1644500,"2012-03-26","KIAS"
100,100,99,100,1303500,"2012-03-27","KIAS"
97,100,96,97,3124000,"2012-03-28","KIAS"
95,98,95,95,2003500,"2012-03-29","KIAS"
94,96,93,94,3261000,"2012-03-30","KIAS"
95,97,95,95,910000,"2012-04-02","KIAS"
95,95,95,95,0,"2012-04-03","KIAS"
94,95,92,94,2144500,"2012-04-04","KIAS"
94,98,93,94,5475500,"2012-04-05","KIAS"
93,95,92,93,1304000,"2012-04-09","KIAS"
96,104,93,96,24662500,"2012-04-10","KIAS"
103,105,95,103,20341000,"2012-04-11","KIAS"
100,106,100,100,8509000,"2012-04-12","KIAS"
100,101,99,100,1978000,"2012-04-13","KIAS"
99,102,97,99,6872500,"2012-04-16","KIAS"
96,100,96,96,3514500,"2012-04-17","KIAS"
97,99,96,97,3786000,"2012-04-18","KIAS"
96,98,96,96,1260500,"2012-04-19","KIAS"
97,99,96,97,1791500,"2012-04-20","KIAS"
97,100,96,97,5708000,"2012-04-23","KIAS"
96,99,96,96,3746000,"2012-04-24","KIAS"
95,98,95,95,2892000,"2012-04-25","KIAS"
96,98,95,96,2176000,"2012-04-26","KIAS"
95,97,94,95,1707000,"2012-04-27","KIAS"
96,97,95,96,1925500,"2012-04-30","KIAS"
96,98,95,96,5353500,"2012-05-01","KIAS"
96,98,95,96,3,"2012-05-02","KIAS"
98,100,96,98,5120500,"2012-05-03","KIAS"
100,102,98,100,12205000,"2012-05-04","KIAS"
98,102,97,98,2814000,"2012-05-07","KIAS"
101,104,98,101,10089000,"2012-05-08","KIAS"
102,103,100,102,4543500,"2012-05-09","KIAS"
102,103,99,102,1723000,"2012-05-10","KIAS"
100,103,99,100,1277500,"2012-05-11","KIAS"
96,102,96,96,2865000,"2012-05-14","KIAS"
95,99,92,95,573500,"2012-05-15","KIAS"
94,95,92,94,1536500,"2012-05-16","KIAS"
95,96,93,95,524000,"2012-05-21","KIAS"
97,97,94,97,787000,"2012-05-22","KIAS"
95,97,94,95,1514500,"2012-05-23","KIAS"
94,96,93,94,752500,"2012-05-24","KIAS"
94,95,93,94,766000,"2012-05-25","KIAS"
93,94,91,93,685500,"2012-05-28","KIAS"
94,94,92,94,83500,"2012-05-29","KIAS"
92,94,91,92,296000,"2012-05-30","KIAS"
89,92,89,89,983500,"2012-05-31","KIAS"
89,90,86,89,190000,"2012-06-01","KIAS"
80,87,76,80,2293000,"2012-06-04","KIAS"
80,81,77,80,618000,"2012-06-05","KIAS"
80,84,79,80,1563500,"2012-06-06","KIAS"
80,83,79,80,1666000,"2012-06-07","KIAS"
79,81,77,79,2189500,"2012-06-08","KIAS"
80,83,79,80,1489500,"2012-06-11","KIAS"
79,83,79,79,2939500,"2012-06-12","KIAS"
79,81,77,79,1057500,"2012-06-13","KIAS"
80,80,77,80,3534500,"2012-06-14","KIAS"
80,82,79,80,3577500,"2012-06-15","KIAS"
79,82,79,79,2290500,"2012-06-18","KIAS"
82,85,80,82,7431500,"2012-06-19","KIAS"
84,87,80,84,4586000,"2012-06-20","KIAS"
87,88,85,87,2697500,"2012-06-21","KIAS"
85,86,81,85,75500,"2012-06-22","KIAS"
85,89,82,82,406500,"2012-06-25","KIAS"
82,85,82,85,579500,"2012-06-26","KIAS"
85,86,84,86,343500,"2012-06-27","KIAS"
86,88,81,81,2064000,"2012-06-28","KIAS"
81,86,84,86,1667000,"2012-06-29","KIAS"
85,88,85,85,160500,"2012-07-02","KIAS"
88,89,83,88,1326000,"2012-07-03","KIAS"
91,93,89,91,705500,"2012-07-04","KIAS"
90,93,86,90,804500,"2012-07-05","KIAS"
90,92,89,90,156500,"2012-07-06","KIAS"
91,95,86,91,9871500,"2012-07-09","KIAS"
90,94,88,90,56500,"2012-07-10","KIAS"
89,90,87,89,62000,"2012-07-11","KIAS"
87,88,86,87,131500,"2012-07-12","KIAS"
88,88,84,88,170000,"2012-07-13","KIAS"
87,89,84,87,106500,"2012-07-16","KIAS"
89,89,87,89,267500,"2012-07-17","KIAS"
89,91,84,89,12000,"2012-07-18","KIAS"
88,88,85,88,29500,"2012-07-19","KIAS"
86,89,85,86,907500,"2012-07-20","KIAS"
87,87,85,87,87000,"2012-07-23","KIAS"
84,84,84,84,23000,"2012-07-24","KIAS"
86,86,82,86,105500,"2012-07-25","KIAS"
86,86,85,86,10500,"2012-07-26","KIAS"
86,86,83,86,184000,"2012-07-27","KIAS"
88,88,83,88,614500,"2012-07-30","KIAS"
91,94,91,91,6000,"2012-07-31","KIAS"
90,92,87,90,87000,"2012-08-01","KIAS"
89,90,86,89,92000,"2012-08-02","KIAS"
89,89,89,89,92000,"2012-08-03","KIAS"
89,90,85,89,1429000,"2012-08-06","KIAS"
88,89,86,88,690000,"2012-08-07","KIAS"
88,89,86,88,790500,"2012-08-08","KIAS"
94,94,88,94,261500,"2012-08-09","KIAS"
90,90,88,90,121000,"2012-08-10","KIAS"
87,87,87,87,55500,"2012-08-13","KIAS"
87,87,83,87,628000,"2012-08-14","KIAS"
85,86,85,85,305000,"2012-08-15","KIAS"
87,90,85,87,1817500,"2012-08-16","KIAS"
89,89,87,89,73000,"2012-08-23","KIAS"
89,89,89,89,73000,"2012-08-24","KIAS"
94,94,94,94,500,"2012-08-27","KIAS"
90,90,90,90,18500,"2012-08-28","KIAS"
85,90,85,85,271000,"2012-08-29","KIAS"
89,89,85,89,176500,"2012-08-30","KIAS"
87,87,84,87,23500,"2012-08-31","KIAS"
87,88,85,87,257000,"2012-09-03","KIAS"
85,86,83,85,43000,"2012-09-04","KIAS"
85,85,83,85,128500,"2012-09-05","KIAS"
84,84,82,84,595000,"2012-09-06","KIAS"
84,87,82,84,1533000,"2012-09-07","KIAS"
85,85,83,85,264500,"2012-09-10","KIAS"
83,84,83,83,245000,"2012-09-11","KIAS"
85,85,82,85,1074000,"2012-09-12","KIAS"
84,84,83,84,150000,"2012-09-13","KIAS"
89,90,85,89,943000,"2012-09-14","KIAS"
91,94,89,91,2190000,"2012-09-17","KIAS"
91,94,90,91,810500,"2012-09-18","KIAS"
89,91,88,89,497000,"2012-09-19","KIAS"
91,91,89,91,79000,"2012-09-20","KIAS"
83,93,83,83,7812000,"2012-09-21","KIAS"
84,88,84,84,4078000,"2012-09-24","KIAS"
85,86,84,85,362000,"2012-09-25","KIAS"
85,86,84,85,176500,"2012-09-26","KIAS"
85,86,84,85,594500,"2012-09-27","KIAS"
85,85,84,85,133000,"2012-09-28","KIAS"
85,91,85,85,2977500,"2012-10-01","KIAS"
86,88,84,86,1426000,"2012-10-02","KIAS"
85,86,84,85,1360500,"2012-10-03","KIAS"
83,86,83,83,1221500,"2012-10-04","KIAS"
84,85,84,84,320000,"2012-10-05","KIAS"
87,90,84,87,4438500,"2012-10-08","KIAS"
85,90,85,85,1860000,"2012-10-09","KIAS"
85,86,85,85,197000,"2012-10-10","KIAS"
90,90,85,90,1212000,"2012-10-11","KIAS"
94,99,89,94,7208000,"2012-10-12","KIAS"
89,96,88,89,3602500,"2012-10-15","KIAS"
92,94,90,92,1719500,"2012-10-16","KIAS"
91,93,90,91,1132000,"2012-10-17","KIAS"
91,94,89,91,1850000,"2012-10-18","KIAS"
92,92,89,92,464000,"2012-10-19","KIAS"
90,92,88,90,815000,"2012-10-22","KIAS"
90,91,90,90,293500,"2012-10-23","KIAS"
91,92,90,91,1146500,"2012-10-24","KIAS"
96,96,91,96,3764500,"2012-10-25","KIAS"
95,96,93,95,744500,"2012-10-29","KIAS"
102,106,96,102,10585500,"2012-10-30","KIAS"
105,106,100,105,2389000,"2012-10-31","KIAS"
101,104,101,101,1044000,"2012-11-01","KIAS"
100,102,100,100,588000,"2012-11-02","KIAS"
100,101,98,100,1265000,"2012-11-05","KIAS"
104,104,99,104,2382500,"2012-11-06","KIAS"
112,117,104,112,39734000,"2012-11-07","KIAS"
113,121,107,113,26720000,"2012-11-08","KIAS"
112,116,111,112,2786000,"2012-11-09","KIAS"
106,114,106,106,3908500,"2012-11-12","KIAS"
113,114,106,113,7741500,"2012-11-13","KIAS"
113,114,110,113,4160500,"2012-11-14","KIAS"
109,113,109,109,3300000,"2012-11-19","KIAS"
136,145,111,136,113012000,"2012-11-20","KIAS"
140,156,136,140,89318500,"2012-11-21","KIAS"
133,145,132,133,28588500,"2012-11-22","KIAS"
138,143,130,138,18883500,"2012-11-23","KIAS"
142,150,139,142,26409000,"2012-11-26","KIAS"
140,145,137,140,2931000,"2012-11-27","KIAS"
138,143,134,138,8056500,"2012-11-28","KIAS"
134,140,130,134,10198000,"2012-11-29","KIAS"
134,141,133,134,12461000,"2012-11-30","KIAS"
127,134,126,127,5017500,"2012-12-03","KIAS"
120,128,120,120,5133000,"2012-12-04","KIAS"
134,135,120,134,9342500,"2012-12-05","KIAS"
140,147,134,140,40953500,"2012-12-06","KIAS"
139,144,138,139,5814000,"2012-12-07","KIAS"
160,166,139,160,128546000,"2012-12-10","KIAS"
156,164,155,156,30189000,"2012-12-11","KIAS"
157,161,152,157,16113500,"2012-12-12","KIAS"
163,171,155,163,53948000,"2012-12-13","KIAS"
178,183,162,178,61495500,"2012-12-14","KIAS"
197,205,178,197,106383500,"2012-12-17","KIAS"
186,200,182,186,35259000,"2012-12-18","KIAS"
184,194,182,184,19220000,"2012-12-19","KIAS"
182,185,179,182,4112000,"2012-12-20","KIAS"
179,183,177,179,2679500,"2012-12-21","KIAS"
175,181,174,175,3,"2012-12-26","KIAS"
181,185,173,181,11518500,"2012-12-27","KIAS"
175,181,171,175,4931000,"2012-12-28","KIAS"
178,179,172,178,2303000,"2013-01-02","KIAS"
182,185,176,182,6106500,"2013-01-03","KIAS"
183,185,181,183,2710500,"2013-01-04","KIAS"
180,184,179,180,2774000,"2013-01-07","KIAS"
179,182,176,179,1823500,"2013-01-08","KIAS"
175,180,174,175,1822000,"2013-01-09","KIAS"
191,197,175,191,32920500,"2013-01-10","KIAS"
188,197,188,188,12167000,"2013-01-11","KIAS"
188,192,186,188,3320500,"2013-01-14","KIAS"
191,195,189,191,8458500,"2013-01-15","KIAS"
193,195,190,193,2677500,"2013-01-16","KIAS"
194,194,188,194,2575500,"2013-01-17","KIAS"
196,196,192,196,4717500,"2013-01-18","KIAS"
215,235,198,215,61406500,"2013-01-21","KIAS"
215,215,215,215,0,"2013-01-22","KIAS"
220,245,210,220,73292500,"2013-01-23","KIAS"
215,230,215,215,9735000,"2013-01-25","KIAS"
215,220,210,215,5205500,"2013-01-28","KIAS"
225,230,215,225,11376500,"2013-01-29","KIAS"
215,230,215,215,8140000,"2013-01-30","KIAS"
190,215,189,190,40185000,"2013-01-31","KIAS"
192,198,189,192,7714000,"2013-02-01","KIAS"
189,194,184,189,10244500,"2013-02-04","KIAS"
190,190,185,190,6687500,"2013-02-05","KIAS"
193,196,190,193,9329500,"2013-02-06","KIAS"
215,225,193,215,38259000,"2013-02-07","KIAS"
210,225,205,210,14542500,"2013-02-08","KIAS"
196,215,190,196,11683500,"2013-02-11","KIAS"
198,205,193,198,7319000,"2013-02-12","KIAS"
205,205,198,205,3738000,"2013-02-13","KIAS"
199,215,199,199,13753000,"2013-02-14","KIAS"
196,200,196,196,1379000,"2013-02-15","KIAS"
198,205,197,198,2496000,"2013-02-18","KIAS"
196,200,195,196,3215500,"2013-02-19","KIAS"
197,199,196,197,2594500,"2013-02-20","KIAS"
196,199,192,196,3920500,"2013-02-21","KIAS"
196,197,192,196,489500,"2013-02-22","KIAS"
192,196,192,192,3376000,"2013-02-25","KIAS"
190,192,188,190,4063000,"2013-02-26","KIAS"
195,197,187,195,2252500,"2013-02-27","KIAS"
194,197,192,194,2887500,"2013-02-28","KIAS"
198,198,193,198,1058500,"2013-03-01","KIAS"
195,205,193,195,2669000,"2013-03-04","KIAS"
196,198,193,196,2522000,"2013-03-05","KIAS"
194,198,194,194,2557500,"2013-03-06","KIAS"
205,210,194,205,17173000,"2013-03-07","KIAS"
200,215,200,200,11415000,"2013-03-08","KIAS"
200,205,199,200,1749000,"2013-03-11","KIAS"
200,205,196,200,2153500,"2013-03-13","KIAS"
197,200,194,197,3511500,"2013-03-14","KIAS"
196,199,195,196,1800000,"2013-03-15","KIAS"
196,197,193,196,2170000,"2013-03-18","KIAS"
195,197,194,195,999500,"2013-03-19","KIAS"
194,196,193,194,2399000,"2013-03-20","KIAS"
193,196,192,193,2282500,"2013-03-21","KIAS"
188,193,187,188,2571500,"2013-03-22","KIAS"
192,196,178,192,2967000,"2013-03-25","KIAS"
193,196,191,193,874500,"2013-03-26","KIAS"
199,199,194,199,2787500,"2013-03-27","KIAS"
197,205,197,197,10857000,"2013-03-28","KIAS"
198,205,196,198,2736500,"2013-04-01","KIAS"
197,199,196,197,1787000,"2013-04-02","KIAS"
194,197,193,194,3,"2013-04-03","KIAS"
193,199,192,193,1053000,"2013-04-04","KIAS"
193,199,193,193,3212000,"2013-04-05","KIAS"
193,196,193,193,1036000,"2013-04-08","KIAS"
193,200,192,193,7096500,"2013-04-09","KIAS"
194,196,193,194,1656000,"2013-04-10","KIAS"
195,195,192,195,954500,"2013-04-11","KIAS"
192,194,192,192,1233000,"2013-04-12","KIAS"
192,194,192,192,1715500,"2013-04-15","KIAS"
190,192,189,190,3609000,"2013-04-16","KIAS"
193,193,190,193,1706000,"2013-04-17","KIAS"
191,195,190,191,1318000,"2013-04-18","KIAS"
189,191,187,189,907000,"2013-04-19","KIAS"
190,190,186,189,1002500,"2013-04-22","KIAS"
189,189,189,189,0,"2013-04-23","KIAS"
190,190,185,185,1189500,"2013-04-24","KIAS"
185,187,184,186,385000,"2013-04-25","KIAS"
185,187,183,186,733500,"2013-04-26","KIAS"
186,189,183,183,737000,"2013-04-29","KIAS"
183,185,182,185,1179500,"2013-04-30","KIAS"
186,210,186,200,3,"2013-05-01","KIAS"
200,200,192,193,7519000,"2013-05-02","KIAS"
195,196,187,189,2342500,"2013-05-03","KIAS"
190,195,190,191,1337000,"2013-05-06","KIAS"
193,199,189,194,9236000,"2013-05-07","KIAS"
188,199,187,194,6665500,"2013-05-08","KIAS"
197,197,193,195,1129500,"2013-05-10","KIAS"
195,195,190,191,1376000,"2013-05-13","KIAS"
192,192,188,189,2589500,"2013-05-14","KIAS"
189,191,189,189,2586500,"2013-05-15","KIAS"
189,192,189,190,1427500,"2013-05-16","KIAS"
190,192,188,188,1851000,"2013-05-17","KIAS"
190,193,188,189,1322000,"2013-05-20","KIAS"
193,193,189,190,376000,"2013-05-21","KIAS"
190,192,189,191,903000,"2013-05-22","KIAS"
191,191,184,187,2333500,"2013-05-23","KIAS"
188,190,186,187,623500,"2013-05-24","KIAS"
187,189,185,189,365000,"2013-05-27","KIAS"
189,191,188,188,478000,"2013-05-28","KIAS"
187,196,187,190,6313500,"2013-05-29","KIAS"
190,195,190,192,4573500,"2013-05-30","KIAS"
194,195,189,192,2364000,"2013-05-31","KIAS"
192,193,187,188,1551000,"2013-06-03","KIAS"
188,191,185,187,1246500,"2013-06-04","KIAS"
187,194,186,189,8475500,"2013-06-05","KIAS"
191,192,189,189,2514000,"2013-06-07","KIAS"
190,192,186,190,1747500,"2013-06-10","KIAS"
188,188,182,183,2617000,"2013-06-11","KIAS"
180,183,180,182,765500,"2013-06-12","KIAS"
181,181,178,178,185000,"2013-06-13","KIAS"
180,181,177,178,722000,"2013-06-14","KIAS"
178,180,175,176,736000,"2013-06-17","KIAS"
177,184,175,181,1238500,"2013-06-18","KIAS"
181,183,179,181,635500,"2013-06-19","KIAS"
178,178,174,174,165500,"2013-06-20","KIAS"
174,174,170,170,573000,"2013-06-21","KIAS"
170,176,165,172,539000,"2013-06-24","KIAS"
170,172,165,170,170500,"2013-06-25","KIAS"
174,183,170,183,1705500,"2013-06-26","KIAS"
183,183,178,179,440500,"2013-06-27","KIAS"
181,184,178,178,422500,"2013-06-28","KIAS"
178,182,177,178,209500,"2013-07-01","KIAS"
181,185,178,184,2188000,"2013-07-02","KIAS"
181,187,179,183,2667000,"2013-07-03","KIAS"
188,188,180,182,116500,"2013-07-04","KIAS"
182,184,180,184,284500,"2013-07-05","KIAS"
179,180,176,180,518000,"2013-07-08","KIAS"
180,180,170,179,790500,"2013-07-09","KIAS"
178,181,176,180,1047000,"2013-07-10","KIAS"
180,183,180,180,725500,"2013-07-11","KIAS"
179,182,178,180,717000,"2013-07-12","KIAS"
180,180,178,180,122500,"2013-07-15","KIAS"
180,181,178,181,476000,"2013-07-16","KIAS"
180,181,177,177,681500,"2013-07-17","KIAS"
177,180,177,177,144000,"2013-07-18","KIAS"
179,180,178,178,1294000,"2013-07-19","KIAS"
178,178,177,178,124500,"2013-07-22","KIAS"
179,179,177,177,179500,"2013-07-23","KIAS"
177,180,176,176,257000,"2013-07-24","KIAS"
176,179,175,176,194500,"2013-07-25","KIAS"
178,178,175,175,184500,"2013-07-26","KIAS"
175,175,172,173,89000,"2013-07-29","KIAS"
173,174,171,173,307000,"2013-07-30","KIAS"
173,181,173,176,1626500,"2013-07-31","KIAS"
180,185,179,183,2722500,"2013-08-01","KIAS"
184,188,180,184,1202000,"2013-08-02","KIAS"
185,185,180,184,222500,"2013-08-12","KIAS"
183,184,182,182,330500,"2013-08-13","KIAS"
182,182,181,181,192500,"2013-08-14","KIAS"
183,183,179,180,326500,"2013-08-15","KIAS"
180,182,178,180,199500,"2013-08-16","KIAS"
181,181,170,177,327500,"2013-08-19","KIAS"
175,175,161,165,332000,"2013-08-20","KIAS"
165,170,160,162,290000,"2013-08-21","KIAS"
170,170,158,168,295500,"2013-08-22","KIAS"
169,175,164,175,175500,"2013-08-23","KIAS"
163,165,162,163,525000,"2013-08-26","KIAS"
150,165,150,150,2788000,"2013-08-27","KIAS"
150,153,140,153,2205000,"2013-08-28","KIAS"
152,153,149,150,710000,"2013-08-29","KIAS"
155,155,148,149,4927500,"2013-08-30","KIAS"
147,154,145,154,537500,"2013-09-02","KIAS"
159,159,152,158,39000,"2013-09-03","KIAS"
150,150,150,150,501000,"2013-09-04","KIAS"
150,150,140,140,696000,"2013-09-05","KIAS"
160,160,143,144,202500,"2013-09-06","KIAS"
154,160,147,151,242000,"2013-09-09","KIAS"
153,157,150,155,353000,"2013-09-10","KIAS"
150,156,150,156,175000,"2013-09-11","KIAS"
156,156,156,156,38500,"2013-09-12","KIAS"
150,160,148,152,159500,"2013-09-13","KIAS"
155,155,152,153,346000,"2013-09-16","KIAS"
152,156,151,151,110000,"2013-09-17","KIAS"
151,154,150,154,1347500,"2013-09-18","KIAS"
159,173,156,171,2472000,"2013-09-19","KIAS"
167,170,165,170,1383500,"2013-09-20","KIAS"
165,170,165,168,216000,"2013-09-23","KIAS"
169,169,162,167,370000,"2013-09-24","KIAS"
168,172,167,169,1272500,"2013-09-25","KIAS"
165,175,165,173,1291000,"2013-09-26","KIAS"
173,178,172,177,110500,"2013-09-27","KIAS"
178,178,163,176,13000,"2013-09-30","KIAS"
175,180,175,177,1309500,"2013-10-01","KIAS"
183,185,178,178,916500,"2013-10-02","KIAS"
181,184,177,184,540500,"2013-10-03","KIAS"
175,184,175,183,653500,"2013-10-04","KIAS"
178,182,177,177,22000,"2013-10-07","KIAS"
173,183,173,183,499500,"2013-10-08","KIAS"
178,185,178,185,88000,"2013-10-09","KIAS"
186,186,181,184,51000,"2013-10-10","KIAS"
185,185,182,182,216500,"2013-10-11","KIAS"
180,182,180,182,64000,"2013-10-16","KIAS"
189,189,183,183,3500,"2013-10-17","KIAS"
180,184,180,183,60500,"2013-10-18","KIAS"
184,184,180,183,281500,"2013-10-21","KIAS"
182,182,180,180,1500,"2013-10-22","KIAS"
180,184,180,184,905000,"2013-10-23","KIAS"
185,185,181,182,174000,"2013-10-24","KIAS"
182,183,179,180,68500,"2013-10-25","KIAS"
180,181,180,180,74500,"2013-10-28","KIAS"
185,185,180,183,2859500,"2013-10-29","KIAS"
182,183,180,180,183000,"2013-10-30","KIAS"
183,183,183,183,5000,"2013-10-31","KIAS"
178,179,175,176,270500,"2013-11-01","KIAS"
180,180,178,178,50500,"2013-11-04","KIAS"
182,188,179,179,476000,"2013-11-06","KIAS"
182,182,180,180,50500,"2013-11-07","KIAS"
180,180,180,180,50500,"2013-11-08","KIAS"
178,178,178,178,500,"2013-11-11","KIAS"
178,178,178,178,500,"2013-11-12","KIAS"
176,177,174,174,568500,"2013-11-13","KIAS"
178,178,172,177,118500,"2013-11-14","KIAS"
177,177,177,177,5000,"2013-11-15","KIAS"
170,172,170,170,55000,"2013-11-18","KIAS"
168,174,168,174,27500,"2013-11-19","KIAS"
167,169,167,167,87500,"2013-11-20","KIAS"
165,182,165,169,82500,"2013-11-21","KIAS"
163,170,163,170,12000,"2013-11-22","KIAS"
165,168,165,168,42500,"2013-11-25","KIAS"
168,170,167,170,28000,"2013-11-26","KIAS"
161,170,155,170,225000,"2013-11-27","KIAS"
165,165,158,165,78500,"2013-11-28","KIAS"
164,164,164,164,6500,"2013-11-29","KIAS"
171,171,160,162,35500,"2013-12-02","KIAS"
161,161,160,160,19000,"2013-12-03","KIAS"
156,160,156,160,1000,"2013-12-04","KIAS"
162,165,162,163,3000,"2013-12-05","KIAS"
160,160,160,160,10000,"2013-12-06","KIAS"
156,167,156,167,103500,"2013-12-09","KIAS"
160,165,160,164,118000,"2013-12-10","KIAS"
158,164,158,160,92500,"2013-12-11","KIAS"
160,160,160,160,92500,"2013-12-12","KIAS"
161,161,160,160,105000,"2013-12-13","KIAS"
155,155,155,155,27000,"2013-12-16","KIAS"
156,160,156,160,150500,"2013-12-17","KIAS"
155,155,155,155,52500,"2013-12-18","KIAS"
156,160,156,160,3000,"2013-12-19","KIAS"
158,158,158,158,1000,"2013-12-20","KIAS"
155,156,155,156,26500,"2013-12-23","KIAS"
156,156,143,156,104500,"2013-12-24","KIAS"
152,156,150,156,54500,"2013-12-27","KIAS"
151,155,151,155,28000,"2013-12-30","KIAS"
150,156,150,156,25500,"2014-01-02","KIAS"
156,156,156,156,25500,"2014-01-03","KIAS"
156,156,156,156,25500,"2014-01-06","KIAS"
150,150,150,150,200,"2014-01-07","KIAS"
145,165,145,160,15000,"2014-01-08","KIAS"
150,150,150,150,10100,"2014-01-09","KIAS"
152,159,110,155,104800,"2014-01-10","KIAS"
155,160,155,155,7900,"2014-01-13","KIAS"
160,160,158,158,14600,"2014-01-15","KIAS"
152,153,152,153,63700,"2014-01-16","KIAS"
153,153,148,148,81000,"2014-01-17","KIAS"
143,154,143,150,51700,"2014-01-20","KIAS"
146,150,146,146,340100,"2014-01-21","KIAS"
149,150,145,148,32100,"2014-01-22","KIAS"
148,148,143,143,264400,"2014-01-23","KIAS"
145,145,141,145,105600,"2014-01-24","KIAS"
133,145,133,145,4200,"2014-01-27","KIAS"
145,145,136,142,77500,"2014-01-28","KIAS"
142,149,142,149,70100,"2014-01-29","KIAS"
145,145,144,144,11800,"2014-01-30","KIAS"
141,142,141,141,100100,"2014-02-03","KIAS"
142,142,136,142,30100,"2014-02-04","KIAS"
142,142,141,142,11300,"2014-02-05","KIAS"
148,148,141,142,207300,"2014-02-06","KIAS"
147,148,142,142,164000,"2014-02-07","KIAS"
142,142,142,142,0,"2014-02-10","KIAS"
142,142,142,142,1400,"2014-02-11","KIAS"
141,148,141,145,116600,"2014-02-12","KIAS"
145,145,145,145,0,"2014-02-13","KIAS"
144,144,144,144,10000,"2014-02-14","KIAS"
146,146,135,144,530200,"2014-02-17","KIAS"
144,147,141,146,58400,"2014-02-18","KIAS"
147,148,146,148,110900,"2014-02-19","KIAS"
146,147,146,146,286900,"2014-02-20","KIAS"
146,149,146,149,504000,"2014-02-21","KIAS"
148,153,148,150,6300,"2014-02-24","KIAS"
153,153,148,148,56800,"2014-02-25","KIAS"
149,149,148,148,10500,"2014-02-26","KIAS"
151,190,149,152,13700,"2014-02-27","KIAS"
152,152,150,150,414300,"2014-02-28","KIAS"
154,160,150,150,35000,"2014-03-03","KIAS"
158,165,151,151,240300,"2014-03-04","KIAS"
151,158,151,158,5800,"2014-03-05","KIAS"
154,154,153,153,32500,"2014-03-06","KIAS"
153,158,152,152,12500,"2014-03-07","KIAS"
152,152,152,152,11000,"2014-03-10","KIAS"
160,160,150,155,254900,"2014-03-11","KIAS"
155,155,150,155,28000,"2014-03-12","KIAS"
155,156,151,151,173800,"2014-03-13","KIAS"
150,152,150,151,812800,"2014-03-14","KIAS"
155,155,151,151,18300,"2014-03-17","KIAS"
152,180,150,150,80800,"2014-03-18","KIAS"
151,153,150,150,159400,"2014-03-19","KIAS"
151,153,142,152,128200,"2014-03-20","KIAS"
153,153,143,151,26800,"2014-03-21","KIAS"
153,180,145,150,12900,"2014-03-24","KIAS"
145,149,143,149,11900,"2014-03-25","KIAS"
149,159,149,150,389600,"2014-03-26","KIAS"
155,160,145,146,1913600,"2014-03-27","KIAS"
145,149,143,149,12100,"2014-03-28","KIAS"
142,155,142,151,11300,"2014-04-01","KIAS"
151,151,150,151,800,"2014-04-02","KIAS"
151,154,144,148,22600,"2014-04-03","KIAS"
145,148,144,148,23100,"2014-04-04","KIAS"
145,160,135,152,422400,"2014-04-07","KIAS"
152,152,152,152,297400,"2014-04-08","KIAS"
152,152,152,152,0,"2014-04-09","KIAS"
152,152,145,145,57000,"2014-04-10","KIAS"
145,150,145,149,104300,"2014-04-11","KIAS"
148,149,145,149,112200,"2014-04-14","KIAS"
150,151,145,151,212500,"2014-04-15","KIAS"
145,148,140,145,202500,"2014-04-16","KIAS"
146,146,144,144,88700,"2014-04-17","KIAS"
145,145,145,145,16000,"2014-04-21","KIAS"
144,144,144,144,12500,"2014-04-22","KIAS"
144,144,144,144,1000,"2014-04-23","KIAS"
148,148,148,148,10000,"2014-04-24","KIAS"
144,147,144,144,12000,"2014-04-25","KIAS"
140,140,135,135,175700,"2014-04-28","KIAS"
142,142,142,142,100,"2014-04-29","KIAS"
142,142,142,142,0,"2014-04-30","KIAS"
140,148,137,148,106000,"2014-05-02","KIAS"
148,148,148,148,0,"2014-05-05","KIAS"
142,148,142,148,12400,"2014-05-06","KIAS"
142,148,142,148,5300,"2014-05-07","KIAS"
142,147,140,147,21000,"2014-05-08","KIAS"
147,147,147,147,0,"2014-05-09","KIAS"
147,147,147,147,0,"2014-05-12","KIAS"
140,152,140,149,55800,"2014-05-13","KIAS"
149,149,149,149,0,"2014-05-14","KIAS"
149,149,149,149,100,"2014-05-16","KIAS"
137,149,137,137,53600,"2014-05-19","KIAS"
143,144,137,143,95500,"2014-05-20","KIAS"
143,143,143,143,0,"2014-05-21","KIAS"
140,140,140,140,10000,"2014-05-22","KIAS"
140,141,140,140,11800,"2014-05-23","KIAS"
140,143,115,140,67000,"2014-05-26","KIAS"
138,140,130,138,257200,"2014-05-28","KIAS"
137,142,132,137,53200,"2014-05-30","KIAS"
132,143,132,132,35100,"2014-06-02","KIAS"
132,138,131,132,106500,"2014-06-03","KIAS"
134,135,132,134,485000,"2014-06-04","KIAS"
142,142,138,139,112000,"2014-06-05","KIAS"
140,140,130,140,39500,"2014-06-06","KIAS"
140,140,140,140,27800,"2014-06-09","KIAS"
136,140,136,136,94000,"2014-06-10","KIAS"
135,139,135,135,7100,"2014-06-11","KIAS"
135,142,133,135,123600,"2014-06-12","KIAS"
139,139,132,139,57200,"2014-06-13","KIAS"
136,136,136,136,5000,"2014-06-16","KIAS"
138,140,135,138,42000,"2014-06-17","KIAS"
138,138,138,138,30000,"2014-06-18","KIAS"
132,139,132,132,19100,"2014-06-19","KIAS"
132,132,132,132,0,"2014-06-20","KIAS"
139,149,139,139,200,"2014-06-23","KIAS"
145,145,132,145,20800,"2014-06-24","KIAS"
139,140,139,139,200,"2014-06-25","KIAS"
138,140,138,138,400,"2014-06-26","KIAS"
138,140,138,138,1000,"2014-06-27","KIAS"
139,140,135,139,210200,"2014-06-30","KIAS"
135,139,134,135,204900,"2014-07-01","KIAS"
135,140,135,135,337300,"2014-07-02","KIAS"
150,150,135,150,440100,"2014-07-03","KIAS"
150,160,149,150,141200,"2014-07-04","KIAS"
158,158,146,158,364900,"2014-07-07","KIAS"
152,153,147,152,73900,"2014-07-08","KIAS"
152,152,152,152,0,"2014-07-09","KIAS"
152,152,145,152,442500,"2014-07-10","KIAS"
150,150,150,150,5000,"2014-07-11","KIAS"
150,151,140,150,20500,"2014-07-14","KIAS"
154,154,145,154,110100,"2014-07-15","KIAS"
151,152,145,151,10300,"2014-07-16","KIAS"
149,150,149,149,600,"2014-07-17","KIAS"
153,162,143,153,170000,"2014-07-18","KIAS"
152,160,150,152,13400,"2014-07-21","KIAS"
152,159,152,152,800,"2014-07-22","KIAS"
154,160,152,154,6700,"2014-07-23","KIAS"
150,152,150,150,300,"2014-07-24","KIAS"
150,150,150,150,0,"2014-07-25","KIAS"
150,150,150,150,600,"2014-08-04","KIAS"
149,149,138,149,2300,"2014-08-05","KIAS"
146,150,142,146,163600,"2014-08-06","KIAS"
147,149,144,147,20600,"2014-08-07","KIAS"
146,147,143,146,23100,"2014-08-08","KIAS"
146,146,143,146,600,"2014-08-11","KIAS"
146,150,144,146,9900,"2014-08-12","KIAS"
150,160,145,150,100600,"2014-08-13","KIAS"
145,150,140,145,34800,"2014-08-14","KIAS"
145,145,145,145,1000,"2014-08-15","KIAS"
148,155,145,148,551100,"2014-08-18","KIAS"
148,150,147,148,44400,"2014-08-19","KIAS"
149,149,149,149,300,"2014-08-20","KIAS"
150,150,149,150,300,"2014-08-21","KIAS"
150,150,150,150,0,"2014-08-22","KIAS"
150,150,150,150,0,"2014-08-25","KIAS"
150,150,137,150,157500,"2014-08-26","KIAS"
154,154,142,154,204500,"2014-08-27","KIAS"
146,146,146,146,1500,"2014-08-28","KIAS"
152,152,149,152,31700,"2014-08-29","KIAS"
152,152,152,152,0,"2014-09-01","KIAS"
152,152,147,152,90000,"2014-09-02","KIAS"
152,153,149,152,17200,"2014-09-03","KIAS"
152,152,152,152,25000,"2014-09-04","KIAS"
153,165,148,153,1373200,"2014-09-05","KIAS"
160,163,150,160,326600,"2014-09-08","KIAS"
152,160,150,152,208500,"2014-09-09","KIAS"
150,153,144,150,1198300,"2014-09-10","KIAS"
150,153,149,150,54900,"2014-09-11","KIAS"
149,152,149,149,1200,"2014-09-12","KIAS"
145,145,139,145,145300,"2014-09-15","KIAS"
147,147,141,147,1061600,"2014-09-16","KIAS"
147,152,143,147,320900,"2014-09-17","KIAS"
150,150,150,150,10100,"2014-09-18","KIAS"
150,150,147,150,22000,"2014-09-19","KIAS"
156,157,150,156,1736300,"2014-09-22","KIAS"
155,157,149,155,143600,"2014-09-23","KIAS"
154,154,145,154,124200,"2014-09-24","KIAS"
148,154,147,148,191200,"2014-09-25","KIAS"
148,148,148,148,0,"2014-09-26","KIAS"
142,152,141,142,242600,"2014-09-29","KIAS"
150,150,141,150,103000,"2014-09-30","KIAS"
149,149,145,149,20500,"2014-10-01","KIAS"
149,149,145,149,66500,"2014-10-02","KIAS"
149,149,147,149,72700,"2014-10-03","KIAS"
149,149,140,149,123700,"2014-10-06","KIAS"
143,149,142,143,100200,"2014-10-07","KIAS"
145,145,143,145,2900,"2014-10-08","KIAS"
146,146,142,146,11700,"2014-10-09","KIAS"
146,146,146,146,0,"2014-10-10","KIAS"
146,146,146,146,0,"2014-10-13","KIAS"
144,144,140,144,86000,"2014-10-14","KIAS"
150,150,140,150,20500,"2014-10-15","KIAS"
150,150,150,150,0,"2014-10-16","KIAS"
150,150,150,150,0,"2014-10-17","KIAS"
150,150,150,150,0,"2014-10-20","KIAS"
146,149,140,146,356200,"2014-10-21","KIAS"
145,150,144,145,29400,"2014-10-22","KIAS"
145,156,141,145,284500,"2014-10-23","KIAS"
145,145,145,145,0,"2014-10-24","KIAS"
145,156,140,145,119000,"2014-10-27","KIAS"
145,145,140,145,51900,"2014-10-28","KIAS"
149,149,141,149,3200,"2014-10-29","KIAS"
147,147,141,147,52000,"2014-10-30","KIAS"
152,152,152,152,400,"2014-10-31","KIAS"
147,149,147,147,6600,"2014-11-03","KIAS"
149,149,149,149,1000,"2014-11-04","KIAS"
149,149,149,149,0,"2014-11-05","KIAS"
149,149,149,149,0,"2014-11-06","KIAS"
149,149,149,149,0,"2014-11-07","KIAS"
144,144,140,144,581200,"2014-11-10","KIAS"
140,148,135,140,1386100,"2014-11-11","KIAS"
142,150,136,142,680400,"2014-11-12","KIAS"
142,156,136,142,163700,"2014-11-13","KIAS"
138,138,133,138,730500,"2014-11-14","KIAS"
138,143,135,138,3706500,"2014-11-17","KIAS"
138,138,136,138,66900,"2014-11-18","KIAS"
139,139,135,139,333500,"2014-11-19","KIAS"
141,145,136,141,2300,"2014-11-20","KIAS"
137,137,137,137,185000,"2014-11-21","KIAS"
142,145,137,142,12100,"2014-11-24","KIAS"
138,138,137,138,231800,"2014-11-25","KIAS"
140,145,136,140,178300,"2014-11-26","KIAS"
140,145,140,140,27000,"2014-11-27","KIAS"
142,150,139,142,181000,"2014-11-28","KIAS"
142,142,142,142,0,"2014-12-01","KIAS"
141,141,141,141,80000,"2014-12-02","KIAS"
141,141,141,141,0,"2014-12-03","KIAS"
137,137,132,134,48100,"2014-12-04","KIAS"
135,145,133,133,18300,"2014-12-05","KIAS"
134,134,132,133,60800,"2014-12-08","KIAS"
140,140,131,140,207300,"2014-12-09","KIAS"
139,143,134,134,45900,"2014-12-10","KIAS"
143,144,143,144,5600,"2014-12-11","KIAS"
143,144,135,144,110100,"2014-12-12","KIAS"
143,143,135,140,12800,"2014-12-15","KIAS"
134,140,134,140,16000,"2014-12-16","KIAS"
135,138,135,138,61100,"2014-12-17","KIAS"
137,137,137,137,200,"2014-12-18","KIAS"
133,138,133,138,68800,"2014-12-19","KIAS"
138,138,138,138,0,"2014-12-22","KIAS"
141,141,141,141,100,"2014-12-23","KIAS"
141,141,141,141,0,"2014-12-24","KIAS"
140,144,140,143,8000,"2014-12-29","KIAS"
134,148,134,147,324000,"2014-12-30","KIAS"
136,145,136,145,32100,"2015-01-02","KIAS"
135,144,135,135,87600,"2015-01-05","KIAS"
150,150,134,142,23000,"2015-01-06","KIAS"
150,150,150,150,200,"2015-01-07","KIAS"
145,145,145,145,2200,"2015-01-08","KIAS"
136,140,136,140,2700,"2015-01-09","KIAS"
139,139,137,137,1800,"2015-01-12","KIAS"
137,140,135,140,30100,"2015-01-13","KIAS"
140,140,140,140,0,"2015-01-14","KIAS"
140,140,140,140,0,"2015-01-15","KIAS"
134,144,134,134,15500,"2015-01-16","KIAS"
134,134,134,134,150000,"2015-01-19","KIAS"
134,134,134,134,4400,"2015-01-20","KIAS"
135,140,135,139,29100,"2015-01-21","KIAS"
144,144,134,135,664900,"2015-01-22","KIAS"
137,137,137,137,5000,"2015-01-23","KIAS"
135,140,135,138,5300,"2015-01-26","KIAS"
136,136,132,133,95500,"2015-01-27","KIAS"
138,138,132,132,1500,"2015-01-28","KIAS"
132,134,127,133,326900,"2015-01-29","KIAS"
133,134,128,128,251000,"2015-01-30","KIAS"
130,136,129,132,149300,"2015-02-02","KIAS"
137,137,130,130,54300,"2015-02-03","KIAS"
130,135,130,130,22100,"2015-02-04","KIAS"
128,129,128,128,64500,"2015-02-05","KIAS"
128,134,126,134,35700,"2015-02-06","KIAS"
128,135,128,135,1500,"2015-02-09","KIAS"
130,130,130,130,112500,"2015-02-10","KIAS"
131,133,128,128,216200,"2015-02-11","KIAS"
128,134,128,134,10600,"2015-02-12","KIAS"
129,133,129,129,700,"2015-02-13","KIAS"
128,128,127,127,66300,"2015-02-16","KIAS"
127,128,127,128,36700,"2015-02-17","KIAS"
134,134,125,130,386800,"2015-02-18","KIAS"
130,139,127,135,159100,"2015-02-20","KIAS"
135,135,135,135,0,"2015-02-23","KIAS"
140,140,140,140,100,"2015-02-24","KIAS"
140,140,140,140,0,"2015-02-25","KIAS"
140,140,140,140,0,"2015-02-26","KIAS"
140,140,140,140,0,"2015-02-27","KIAS"
140,141,130,139,30400,"2015-03-02","KIAS"
131,139,130,139,76000,"2015-03-03","KIAS"
139,139,139,139,0,"2015-03-04","KIAS"
138,138,128,138,43400,"2015-03-05","KIAS"
130,139,130,139,500,"2015-03-06","KIAS"
129,137,127,127,58900,"2015-03-09","KIAS"
140,140,123,136,6600,"2015-03-10","KIAS"
136,136,136,136,0,"2015-03-11","KIAS"
128,128,128,128,20200,"2015-03-12","KIAS"
136,136,130,131,263300,"2015-03-13","KIAS"
131,131,126,129,91900,"2015-03-16","KIAS"
134,136,120,129,95100,"2015-03-17","KIAS"
129,129,129,129,200,"2015-03-18","KIAS"
129,129,120,125,1124700,"2015-03-19","KIAS"
122,125,120,125,31700,"2015-03-20","KIAS"
133,133,131,132,1700,"2015-03-23","KIAS"
132,132,132,132,0,"2015-03-24","KIAS"
130,130,119,129,300,"2015-03-25","KIAS"
129,129,129,129,0,"2015-03-26","KIAS"
123,128,119,119,317100,"2015-03-27","KIAS"
124,124,119,119,116600,"2015-03-30","KIAS"
120,120,120,120,10400,"2015-03-31","KIAS"
118,120,116,116,40200,"2015-04-01","KIAS"
115,119,112,117,116200,"2015-04-02","KIAS"
120,120,113,113,65700,"2015-04-06","KIAS"
116,116,113,115,122300,"2015-04-07","KIAS"
119,119,118,118,2100,"2015-04-08","KIAS"
118,120,118,118,137600,"2015-04-09","KIAS"
119,130,118,118,25200,"2015-04-10","KIAS"
120,120,118,120,20900,"2015-04-13","KIAS"
113,120,112,118,43400,"2015-04-14","KIAS"
120,120,114,120,3300,"2015-04-15","KIAS"
114,120,114,120,2700,"2015-04-16","KIAS"
119,120,117,118,70500,"2015-04-17","KIAS"
112,120,112,120,2100,"2015-04-20","KIAS"
120,120,120,120,0,"2015-04-21","KIAS"
119,119,119,119,40000,"2015-04-22","KIAS"
118,119,118,119,20100,"2015-04-23","KIAS"
119,120,119,120,24100,"2015-04-24","KIAS"
120,120,120,120,0,"2015-04-27","KIAS"
119,119,112,119,4200,"2015-04-28","KIAS"
118,119,118,118,2e+05,"2015-04-29","KIAS"
116,116,113,116,3200,"2015-04-30","KIAS"
113,116,103,114,102900,"2015-05-04","KIAS"
114,115,106,115,71500,"2015-05-05","KIAS"
110,115,110,110,160300,"2015-05-06","KIAS"
114,114,106,110,183300,"2015-05-07","KIAS"
110,111,107,110,36800,"2015-05-08","KIAS"
110,118,110,118,5200,"2015-05-11","KIAS"
111,118,110,113,94500,"2015-05-12","KIAS"
113,113,113,113,0,"2015-05-13","KIAS"
118,118,118,118,4000,"2015-05-15","KIAS"
118,118,118,118,0,"2015-05-18","KIAS"
118,118,118,118,100,"2015-05-19","KIAS"
108,118,105,116,44900,"2015-05-20","KIAS"
108,117,108,117,3000,"2015-05-21","KIAS"
119,119,119,119,2700,"2015-05-22","KIAS"
109,109,99,102,1538000,"2015-05-25","KIAS"
101,109,100,105,722100,"2015-05-26","KIAS"
101,108,101,102,87800,"2015-05-27","KIAS"
108,120,104,104,34500,"2015-05-28","KIAS"
104,105,101,104,102000,"2015-05-29","KIAS"
111,119,103,103,13000,"2015-06-01","KIAS"
102,109,102,109,13000,"2015-06-03","KIAS"
101,104,100,103,24700,"2015-06-04","KIAS"
105,120,105,111,18100,"2015-06-05","KIAS"
105,105,102,102,8600,"2015-06-08","KIAS"
100,104,97,97,63500,"2015-06-09","KIAS"
97,105,97,105,165600,"2015-06-10","KIAS"
107,109,107,109,15000,"2015-06-11","KIAS"
91,109,91,105,7700,"2015-06-12","KIAS"
105,105,100,105,1e+05,"2015-06-15","KIAS"
104,104,104,104,1e+05,"2015-06-16","KIAS"
104,104,96,103,57500,"2015-06-17","KIAS"
103,103,101,101,8200,"2015-06-18","KIAS"
101,101,101,101,0,"2015-06-19","KIAS"
103,103,100,100,300,"2015-06-22","KIAS"
100,100,100,100,0,"2015-06-23","KIAS"
99,99,99,99,600,"2015-06-24","KIAS"
100,103,99,103,28600,"2015-06-25","KIAS"
97,103,93,100,17200,"2015-06-26","KIAS"
103,103,103,103,100,"2015-06-29","KIAS"
91,101,90,101,95600,"2015-06-30","KIAS"
100,100,99,99,30000,"2015-07-01","KIAS"
103,103,103,103,100,"2015-07-02","KIAS"
103,105,103,105,500,"2015-07-03","KIAS"
103,103,95,95,44700,"2015-07-06","KIAS"
101,105,96,103,100300,"2015-07-07","KIAS"
103,103,103,103,0,"2015-07-08","KIAS"
103,103,103,103,0,"2015-07-09","KIAS"
102,102,102,102,13600,"2015-07-10","KIAS"
97,97,97,97,100,"2015-07-13","KIAS"
102,105,101,103,305000,"2015-07-14","KIAS"
103,103,103,103,0,"2015-07-15","KIAS"
102,102,102,102,200,"2015-07-22","KIAS"
102,102,102,102,10000,"2015-07-23","KIAS"
102,102,102,102,0,"2015-07-24","KIAS"
96,103,96,102,10200,"2015-07-27","KIAS"
102,102,102,102,0,"2015-07-28","KIAS"
95,104,95,100,600,"2015-07-29","KIAS"
103,110,103,103,803300,"2015-07-30","KIAS"
107,107,107,107,100,"2015-07-31","KIAS"
106,107,106,107,300,"2015-08-03","KIAS"
110,110,108,108,1000,"2015-08-04","KIAS"
107,107,95,97,102400,"2015-08-05","KIAS"
106,106,104,104,200,"2015-08-06","KIAS"
96,96,90,91,376300,"2015-08-07","KIAS"
91,94,91,91,13900,"2015-08-10","KIAS"
94,94,92,92,14000,"2015-08-11","KIAS"
95,95,95,95,100,"2015-08-12","KIAS"
94,94,88,90,85000,"2015-08-13","KIAS"
94,94,89,89,3700,"2015-08-14","KIAS"
94,94,84,94,5800,"2015-08-18","KIAS"
95,95,91,91,200,"2015-08-19","KIAS"
82,91,81,91,24000,"2015-08-20","KIAS"
83,83,82,83,37700,"2015-08-21","KIAS"
72,83,72,83,1600,"2015-08-24","KIAS"
83,93,83,85,45200,"2015-08-25","KIAS"
89,89,89,89,100,"2015-08-26","KIAS"
84,95,81,93,32500,"2015-08-27","KIAS"
93,93,93,93,0,"2015-08-28","KIAS"
85,92,85,91,5200,"2015-08-31","KIAS"
84,91,82,82,69200,"2015-09-01","KIAS"
82,82,82,82,10000,"2015-09-02","KIAS"
83,92,83,92,112100,"2015-09-03","KIAS"
93,95,93,95,202200,"2015-09-04","KIAS"
95,97,86,95,111400,"2015-09-07","KIAS"
95,98,95,96,95700,"2015-09-08","KIAS"
96,100,90,100,129600,"2015-09-09","KIAS"
92,92,92,92,15000,"2015-09-10","KIAS"
109,109,95,95,48500,"2015-09-11","KIAS"
100,100,100,100,100,"2015-09-14","KIAS"
91,99,91,99,2200,"2015-09-15","KIAS"
99,99,93,99,10700,"2015-09-16","KIAS"
93,99,93,96,700,"2015-09-17","KIAS"
96,100,92,99,1900,"2015-09-18","KIAS"
99,99,99,99,0,"2015-09-21","KIAS"
100,100,99,99,1100,"2015-09-22","KIAS"
105,105,105,105,100,"2015-09-23","KIAS"
105,105,105,105,0,"2015-09-25","KIAS"
105,105,105,105,0,"2015-09-28","KIAS"
115,115,103,104,15300,"2015-09-29","KIAS"
104,104,104,104,0,"2015-09-30","KIAS"
95,104,95,104,2100,"2015-10-01","KIAS"
108,120,108,120,8000,"2015-10-02","KIAS"
110,119,108,119,10700,"2015-10-05","KIAS"
125,125,108,108,5400,"2015-10-06","KIAS"
118,118,98,117,1200,"2015-10-07","KIAS"
106,114,106,108,9800,"2015-10-08","KIAS"
111,120,98,116,127100,"2015-10-09","KIAS"
116,116,105,114,53800,"2015-10-12","KIAS"
104,112,103,112,39100,"2015-10-13","KIAS"
112,112,112,112,0,"2015-10-15","KIAS"
101,107,101,101,1300,"2015-10-16","KIAS"
106,106,93,93,18100,"2015-10-19","KIAS"
94,109,94,109,23600,"2015-10-20","KIAS"
105,115,105,115,43000,"2015-10-21","KIAS"
104,114,104,113,21000,"2015-10-22","KIAS"
113,113,113,113,0,"2015-10-23","KIAS"
102,110,102,110,9000,"2015-10-26","KIAS"
110,110,110,110,0,"2015-10-27","KIAS"
99,109,99,108,11100,"2015-10-28","KIAS"
109,118,101,114,79100,"2015-10-29","KIAS"
114,114,114,114,0,"2015-10-30","KIAS"
114,114,114,114,0,"2015-11-02","KIAS"
103,114,103,103,12100,"2015-11-03","KIAS"
110,110,110,110,100,"2015-11-04","KIAS"
110,110,110,110,0,"2015-11-05","KIAS"
110,110,110,110,0,"2015-11-06","KIAS"
108,108,108,108,500,"2015-11-09","KIAS"
108,108,108,108,0,"2015-11-10","KIAS"
99,108,98,108,10100,"2015-11-11","KIAS"
98,105,98,98,199000,"2015-11-12","KIAS"
102,115,96,100,21400,"2015-11-13","KIAS"
96,96,95,95,2100,"2015-11-16","KIAS"
105,105,86,98,33200,"2015-11-17","KIAS"
91,92,90,92,48200,"2015-11-18","KIAS"
98,98,88,97,6300,"2015-11-19","KIAS"
94,98,94,97,9800,"2015-11-20","KIAS"
97,97,97,97,0,"2015-11-23","KIAS"
97,97,97,97,0,"2015-11-24","KIAS"
97,97,97,97,0,"2015-11-25","KIAS"
97,108,92,96,26300,"2015-11-26","KIAS"
98,102,98,102,8800,"2015-11-27","KIAS"
96,102,96,102,10200,"2015-11-30","KIAS"
92,94,92,92,34100,"2015-12-01","KIAS"
99,99,99,99,400,"2015-12-02","KIAS"
96,96,96,96,20000,"2015-12-03","KIAS"
96,96,96,96,0,"2015-12-04","KIAS"
96,96,96,96,0,"2015-12-07","KIAS"
88,88,87,87,9200,"2015-12-08","KIAS"
87,87,87,87,0,"2015-12-09","KIAS"
99,108,83,96,5500,"2015-12-10","KIAS"
88,93,88,93,3200,"2015-12-11","KIAS"
99,99,86,86,20100,"2015-12-14","KIAS"
95,95,95,95,300,"2015-12-15","KIAS"
96,96,96,96,300,"2015-12-16","KIAS"
94,94,87,87,124300,"2015-12-17","KIAS"
91,96,82,93,14900,"2015-12-18","KIAS"
100,108,100,108,14000,"2015-12-21","KIAS"
102,108,98,104,480500,"2015-12-22","KIAS"
103,103,94,94,35300,"2015-12-23","KIAS"
104,104,90,90,12100,"2015-12-28","KIAS"
99,99,90,91,116000,"2015-12-29","KIAS"
91,91,90,90,31100,"2015-12-30","KIAS"
98,108,98,102,1900,"2016-01-04","KIAS"
92,102,92,92,171300,"2016-01-05","KIAS"
87,90,87,90,77000,"2016-01-06","KIAS"
90,90,90,90,9800,"2016-01-07","KIAS"
90,90,90,90,0,"2016-01-08","KIAS"
82,82,82,82,267000,"2016-01-11","KIAS"
88,88,80,80,13300,"2016-01-12","KIAS"
89,89,81,82,4600,"2016-01-13","KIAS"
82,82,82,82,5000,"2016-01-14","KIAS"
87,87,86,86,600,"2016-01-15","KIAS"
84,84,84,84,1000,"2016-01-18","KIAS"
82,82,82,82,56800,"2016-01-19","KIAS"
84,84,84,84,400,"2016-01-20","KIAS"
81,81,80,80,10000,"2016-01-21","KIAS"
86,87,80,80,32900,"2016-01-22","KIAS"
80,80,80,80,0,"2016-01-25","KIAS"
80,80,80,80,0,"2016-01-26","KIAS"
80,80,80,80,500,"2016-01-27","KIAS"
80,80,80,80,0,"2016-01-28","KIAS"
89,89,89,89,1500,"2016-01-29","KIAS"
89,89,89,89,0,"2016-02-01","KIAS"
83,83,81,81,152700,"2016-02-02","KIAS"
77,81,74,76,1086900,"2016-02-03","KIAS"
80,82,74,79,64600,"2016-02-04","KIAS"
80,81,78,81,30500,"2016-02-05","KIAS"
82,82,82,82,100,"2016-02-09","KIAS"
76,82,76,80,700,"2016-02-10","KIAS"
78,80,75,76,14300,"2016-02-11","KIAS"
74,77,74,77,600,"2016-02-12","KIAS"
76,76,73,75,27500,"2016-02-15","KIAS"
77,77,76,76,1700,"2016-02-16","KIAS"
78,79,73,74,46400,"2016-02-17","KIAS"
74,75,73,74,194700,"2016-02-18","KIAS"
73,75,73,73,11700,"2016-02-19","KIAS"
74,77,74,76,5400,"2016-02-22","KIAS"
77,77,77,77,100,"2016-02-23","KIAS"
77,78,77,77,27000,"2016-02-24","KIAS"
78,78,73,77,18100,"2016-02-25","KIAS"
77,77,77,77,2100,"2016-02-26","KIAS"
77,77,75,75,11000,"2016-02-29","KIAS"
78,78,76,76,19500,"2016-03-01","KIAS"
79,79,76,78,27800,"2016-03-02","KIAS"
74,77,74,77,3100,"2016-03-03","KIAS"
78,82,78,80,155000,"2016-03-04","KIAS"
82,82,82,82,1100,"2016-03-07","KIAS"
79,82,79,80,72400,"2016-03-08","KIAS"
82,88,79,88,68700,"2016-03-10","KIAS"
88,88,88,88,0,"2016-03-11","KIAS"
88,88,88,88,0,"2016-03-14","KIAS"
85,85,81,82,99700,"2016-03-15","KIAS"
83,84,81,84,55600,"2016-03-16","KIAS"
83,83,76,77,578900,"2016-03-17","KIAS"
82,84,79,81,24500,"2016-03-18","KIAS"
81,81,81,81,1000,"2016-03-21","KIAS"
77,81,77,81,53000,"2016-03-22","KIAS"
81,82,74,80,253600,"2016-03-23","KIAS"
81,81,80,80,35800,"2016-03-24","KIAS"
78,80,76,80,5100,"2016-03-28","KIAS"
80,81,79,79,3700,"2016-03-29","KIAS"
80,80,79,80,44700,"2016-03-30","KIAS"
81,81,78,78,49500,"2016-03-31","KIAS"
78,78,71,75,2051000,"2016-04-01","KIAS"
73,76,72,75,140400,"2016-04-04","KIAS"
75,75,75,75,10000,"2016-04-05","KIAS"
75,95,73,74,231500,"2016-04-06","KIAS"
76,81,76,76,111200,"2016-04-07","KIAS"
77,83,77,82,20200,"2016-04-08","KIAS"
82,82,82,82,0,"2016-04-11","KIAS"
79,79,75,77,42200,"2016-04-12","KIAS"
77,77,77,77,0,"2016-04-13","KIAS"
77,77,77,77,0,"2016-04-14","KIAS"
77,77,77,77,0,"2016-04-15","KIAS"
77,77,77,77,0,"2016-04-18","KIAS"
77,77,77,77,0,"2016-04-19","KIAS"
76,78,76,76,600,"2016-04-20","KIAS"
80,80,77,78,3000,"2016-04-21","KIAS"
77,77,76,76,2000,"2016-04-22","KIAS"
76,77,75,77,200,"2016-04-25","KIAS"
77,79,76,76,200,"2016-04-26","KIAS"
78,78,78,78,100,"2016-04-27","KIAS"
78,78,78,78,0,"2016-04-28","KIAS"
78,80,78,79,20300,"2016-04-29","KIAS"
79,79,79,79,0,"2016-05-02","KIAS"
79,79,74,74,33700,"2016-05-03","KIAS"
74,79,74,79,6400,"2016-05-04","KIAS"
80,80,80,80,100,"2016-05-09","KIAS"
80,80,80,80,0,"2016-05-10","KIAS"
80,80,80,80,0,"2016-05-11","KIAS"
80,80,80,80,0,"2016-05-12","KIAS"
80,80,76,80,3300,"2016-05-13","KIAS"
80,80,80,80,0,"2016-05-16","KIAS"
79,80,78,80,38500,"2016-05-17","KIAS"
80,80,80,80,0,"2016-05-18","KIAS"
80,80,80,80,0,"2016-05-19","KIAS"
74,79,74,78,3,"2016-05-20","KIAS"
80,80,79,79,300,"2016-05-23","KIAS"
73,77,72,76,3,"2016-05-24","KIAS"
74,75,74,75,200,"2016-05-25","KIAS"
75,75,75,75,2900,"2016-05-26","KIAS"
76,78,76,78,2200,"2016-05-27","KIAS"
74,74,74,74,1000,"2016-05-30","KIAS"
78,78,76,76,1300,"2016-05-31","KIAS"
76,80,76,80,6500,"2016-06-01","KIAS"
80,80,80,80,100,"2016-06-02","KIAS"
80,80,80,80,1000,"2016-06-03","KIAS"
80,80,80,80,0,"2016-06-06","KIAS"
80,80,80,80,0,"2016-06-07","KIAS"
80,80,80,80,0,"2016-06-08","KIAS"
80,80,80,80,13200,"2016-06-09","KIAS"
80,80,80,80,0,"2016-06-10","KIAS"
80,80,79,79,1200,"2016-06-13","KIAS"
79,79,79,79,0,"2016-06-14","KIAS"
79,79,79,79,0,"2016-06-15","KIAS"
79,79,79,79,0,"2016-06-16","KIAS"
80,80,80,80,500,"2016-06-17","KIAS"
75,75,75,75,100,"2016-06-20","KIAS"
79,79,79,79,100,"2016-06-21","KIAS"
79,79,79,79,0,"2016-06-22","KIAS"
79,79,79,79,300,"2016-06-23","KIAS"
79,79,79,79,0,"2016-06-24","KIAS"
79,79,79,79,0,"2016-06-27","KIAS"
80,80,80,80,200,"2016-06-28","KIAS"
80,80,80,80,0,"2016-06-29","KIAS"
80,82,80,82,241500,"2016-06-30","KIAS"
82,82,77,81,500,"2016-07-01","KIAS"
81,81,81,81,0,"2016-07-11","KIAS"
75,76,75,76,154600,"2016-07-12","KIAS"
78,78,76,78,11300,"2016-07-13","KIAS"
78,80,77,78,63000,"2016-07-14","KIAS"
78,79,72,79,420400,"2016-07-15","KIAS"
76,82,76,82,10400,"2016-07-18","KIAS"
78,82,78,82,4500,"2016-07-19","KIAS"
79,82,78,82,256000,"2016-07-20","KIAS"
82,83,78,78,369700,"2016-07-21","KIAS"
82,82,78,80,62500,"2016-07-22","KIAS"
80,83,78,82,261100,"2016-07-25","KIAS"
82,82,78,80,107700,"2016-07-26","KIAS"
80,82,80,81,5500,"2016-07-27","KIAS"
81,84,81,82,305100,"2016-07-28","KIAS"
82,82,79,81,51100,"2016-07-29","KIAS"
81,82,78,82,3000,"2016-08-01","KIAS"
80,88,80,87,1213300,"2016-08-02","KIAS"
87,87,81,86,22000,"2016-08-03","KIAS"
84,84,80,84,21200,"2016-08-04","KIAS"
80,84,80,84,1300,"2016-08-05","KIAS"
81,84,80,84,26700,"2016-08-08","KIAS"
84,84,84,84,1000,"2016-08-09","KIAS"
88,88,79,85,59500,"2016-08-10","KIAS"
84,84,80,83,92000,"2016-08-11","KIAS"
84,84,80,83,140100,"2016-08-12","KIAS"
83,83,83,83,0,"2016-08-15","KIAS"
83,83,83,83,0,"2016-08-16","KIAS"
79,81,79,81,114900,"2016-08-18","KIAS"
81,88,79,81,24200,"2016-08-19","KIAS"
75,82,75,82,6900,"2016-08-22","KIAS"
78,81,75,81,72700,"2016-08-23","KIAS"
81,81,81,81,0,"2016-08-24","KIAS"
81,81,81,81,1000,"2016-08-25","KIAS"
81,81,81,81,0,"2016-08-26","KIAS"
81,81,81,81,0,"2016-08-29","KIAS"
77,81,77,81,3600,"2016-08-30","KIAS"
81,81,81,81,1000,"2016-08-31","KIAS"
81,81,81,81,0,"2016-09-01","KIAS"
74,81,74,81,8600,"2016-09-02","KIAS"
81,81,81,81,0,"2016-09-05","KIAS"
74,80,74,80,16300,"2016-09-06","KIAS"
80,80,80,80,0,"2016-09-07","KIAS"
74,81,74,81,26000,"2016-09-08","KIAS"
79,80,76,80,2100,"2016-09-09","KIAS"
80,80,80,80,0,"2016-09-13","KIAS"
74,75,74,75,5500,"2016-09-14","KIAS"
81,81,73,78,15500,"2016-09-15","KIAS"
78,78,77,78,1500,"2016-09-16","KIAS"
78,78,75,75,3000,"2016-09-19","KIAS"
73,75,73,73,73300,"2016-09-20","KIAS"
76,76,76,76,1500,"2016-09-21","KIAS"
76,78,76,78,7000,"2016-09-22","KIAS"
78,78,78,78,0,"2016-09-23","KIAS"
75,75,75,75,17000,"2016-09-26","KIAS"
75,75,75,75,0,"2016-09-27","KIAS"
75,75,75,75,1000,"2016-09-28","KIAS"
74,77,71,75,42800,"2016-09-29","KIAS"
75,75,75,75,0,"2016-09-30","KIAS"
75,75,75,75,0,"2016-10-03","KIAS"
75,75,75,75,3800,"2016-10-04","KIAS"
71,77,71,77,51000,"2016-10-05","KIAS"
77,77,70,72,313800,"2016-10-06","KIAS"
77,77,72,76,553400,"2016-10-07","KIAS"
76,76,74,75,2100,"2016-10-10","KIAS"
75,75,74,74,1600,"2016-10-11","KIAS"
72,74,69,74,108300,"2016-10-12","KIAS"
76,80,76,77,23400,"2016-10-13","KIAS"
77,77,77,77,0,"2016-10-14","KIAS"
77,77,77,77,0,"2016-10-17","KIAS"
76,77,76,77,15100,"2016-10-18","KIAS"
76,76,75,75,1400,"2016-10-19","KIAS"
77,77,77,77,100,"2016-10-20","KIAS"
77,77,77,77,0,"2016-10-21","KIAS"
77,77,73,77,10200,"2016-10-24","KIAS"
77,77,77,77,100,"2016-10-25","KIAS"
72,76,72,76,50200,"2016-10-26","KIAS"
77,77,77,77,13500,"2016-10-27","KIAS"
73,74,73,74,54900,"2016-10-28","KIAS"
78,80,74,80,250900,"2016-10-31","KIAS"
80,80,80,80,0,"2016-11-01","KIAS"
80,80,80,80,0,"2016-11-02","KIAS"
74,74,74,74,2100,"2016-11-03","KIAS"
74,74,74,74,0,"2016-11-04","KIAS"
74,78,74,78,900,"2016-11-07","KIAS"
78,80,77,80,2500,"2016-11-08","KIAS"
80,80,80,80,100,"2016-11-09","KIAS"
80,82,80,80,301100,"2016-11-10","KIAS"
74,74,74,74,55000,"2016-11-11","KIAS"
73,80,73,80,282000,"2016-11-14","KIAS"
74,76,74,75,64500,"2016-11-15","KIAS"
75,80,74,80,2800,"2016-11-16","KIAS"
80,80,80,80,0,"2016-11-17","KIAS"
82,82,72,80,99200,"2016-11-18","KIAS"
78,80,76,79,32700,"2016-11-21","KIAS"
75,77,73,77,104200,"2016-11-22","KIAS"
76,80,74,80,8500,"2016-11-23","KIAS"
80,80,80,80,0,"2016-11-24","KIAS"
76,80,76,80,21000,"2016-11-25","KIAS"
80,80,80,80,0,"2016-11-28","KIAS"
81,81,81,81,2000,"2016-11-29","KIAS"
81,81,81,81,0,"2016-11-30","KIAS"
81,81,81,81,0,"2016-12-01","KIAS"
78,78,78,78,300,"2016-12-02","KIAS"
80,80,80,80,400,"2016-12-05","KIAS"
80,82,80,81,38000,"2016-12-06","KIAS"
78,81,74,81,98000,"2016-12-07","KIAS"
78,78,78,78,100,"2016-12-08","KIAS"
78,80,76,80,4700,"2016-12-09","KIAS"
80,80,80,80,200,"2016-12-13","KIAS"
78,78,78,78,200,"2016-12-14","KIAS"
79,79,73,74,167100,"2016-12-15","KIAS"
74,85,72,74,907300,"2016-12-16","KIAS"
73,79,73,77,110700,"2016-12-19","KIAS"
77,77,75,75,12500,"2016-12-20","KIAS"
75,100,75,84,193400,"2016-12-21","KIAS"
78,83,78,83,300,"2016-12-22","KIAS"
80,82,80,82,400,"2016-12-23","KIAS"
78,79,74,79,185000,"2016-12-27","KIAS"
74,84,74,79,24800,"2016-12-28","KIAS"
82,82,72,72,528100,"2016-12-29","KIAS"
79,80,72,80,1145400,"2016-12-30","KIAS"
80,80,80,80,0,"2017-01-02","KIAS"
79,79,75,79,1900,"2017-01-03","KIAS"
79,79,79,79,0,"2017-01-04","KIAS"
79,79,79,79,0,"2017-01-05","KIAS"
76,80,75,80,45100,"2017-01-06","KIAS"
80,80,75,79,20000,"2017-01-09","KIAS"
79,80,74,77,27600,"2017-01-10","KIAS"
77,77,76,76,6500,"2017-01-11","KIAS"
76,78,76,78,2000,"2017-01-12","KIAS"
78,82,72,77,1319700,"2017-01-13","KIAS"
77,79,74,77,28100,"2017-01-16","KIAS"
77,78,74,75,45100,"2017-01-17","KIAS"
75,78,73,76,53100,"2017-01-18","KIAS"
75,79,74,77,243500,"2017-01-19","KIAS"
79,88,78,80,1337200,"2017-01-20","KIAS"
80,85,77,82,189000,"2017-01-23","KIAS"
78,82,78,82,3300,"2017-01-24","KIAS"
82,82,76,81,276400,"2017-01-25","KIAS"
81,82,77,80,827400,"2017-01-26","KIAS"
81,107,81,88,12601600,"2017-01-27","KIAS"
88,89,82,86,526200,"2017-01-30","KIAS"
88,88,81,88,664600,"2017-01-31","KIAS"
88,99,84,89,6248500,"2017-02-01","KIAS"
84,89,84,87,566400,"2017-02-02","KIAS"
87,94,86,87,209600,"2017-02-03","KIAS"
88,89,85,89,235200,"2017-02-06","KIAS"
88,90,88,90,19400,"2017-02-07","KIAS"
86,117,86,109,74178700,"2017-02-08","KIAS"
109,117,97,100,46175800,"2017-02-09","KIAS"
100,102,94,99,1438200,"2017-02-10","KIAS"
99,99,89,95,2054700,"2017-02-13","KIAS"
95,95,88,95,557500,"2017-02-14","KIAS"
95,95,95,95,0,"2017-02-15","KIAS"
95,95,83,83,610300,"2017-02-16","KIAS"
83,89,83,84,144400,"2017-02-17","KIAS"
85,94,82,89,209000,"2017-02-20","KIAS"
89,89,84,84,335300,"2017-02-21","KIAS"
85,85,80,80,387300,"2017-02-22","KIAS"
81,86,80,81,185300,"2017-02-23","KIAS"
81,88,79,85,144700,"2017-02-24","KIAS"
80,85,79,85,208700,"2017-02-27","KIAS"
84,84,80,84,500800,"2017-02-28","KIAS"
88,93,81,86,119800,"2017-03-01","KIAS"
77,85,77,85,2500,"2017-03-02","KIAS"
78,86,78,80,1433500,"2017-03-03","KIAS"
81,82,81,81,3000,"2017-03-06","KIAS"
83,85,82,82,202200,"2017-03-07","KIAS"
82,88,82,88,148500,"2017-03-08","KIAS"
87,87,81,87,31200,"2017-03-09","KIAS"
83,87,82,87,121300,"2017-03-10","KIAS"
87,87,82,82,227900,"2017-03-13","KIAS"
82,85,82,82,69300,"2017-03-14","KIAS"
84,84,83,83,20300,"2017-03-15","KIAS"
84,85,84,84,13500,"2017-03-16","KIAS"
84,87,83,84,144500,"2017-03-17","KIAS"
84,86,83,86,278700,"2017-03-20","KIAS"
86,90,86,90,249600,"2017-03-21","KIAS"
90,95,86,86,5311100,"2017-03-22","KIAS"
86,90,85,85,285400,"2017-03-23","KIAS"
85,88,84,85,263700,"2017-03-24","KIAS"
84,89,84,84,171100,"2017-03-27","KIAS"
84,89,83,88,160400,"2017-03-29","KIAS"
84,86,84,84,53700,"2017-03-30","KIAS"
86,88,84,88,117100,"2017-03-31","KIAS"
88,88,84,87,63000,"2017-04-03","KIAS"
87,87,83,83,83300,"2017-04-04","KIAS"
83,83,83,83,0,"2017-04-05","KIAS"
84,90,84,87,159400,"2017-04-06","KIAS"
87,87,85,85,15900,"2017-04-07","KIAS"
85,88,84,86,396700,"2017-04-10","KIAS"
86,90,83,83,649100,"2017-04-11","KIAS"
88,90,83,85,338200,"2017-04-12","KIAS"
85,90,85,86,1430100,"2017-04-13","KIAS"
86,90,85,85,851700,"2017-04-17","KIAS"
85,88,84,86,1006900,"2017-04-18","KIAS"
86,86,86,86,0,"2017-04-19","KIAS"
86,86,85,85,1400,"2017-04-20","KIAS"
85,86,83,86,75600,"2017-04-21","KIAS"
86,87,84,84,81300,"2017-04-25","KIAS"
84,86,84,86,24100,"2017-04-26","KIAS"
84,84,84,84,64500,"2017-04-27","KIAS"
84,86,83,83,78300,"2017-04-28","KIAS"
83,85,82,84,128600,"2017-05-02","KIAS"
84,87,82,82,60900,"2017-05-03","KIAS"
84,84,82,82,101000,"2017-05-04","KIAS"
82,84,82,82,177300,"2017-05-05","KIAS"
84,90,82,86,867000,"2017-05-08","KIAS"
85,85,84,84,23600,"2017-05-09","KIAS"
84,85,84,84,24100,"2017-05-10","KIAS"
84,84,82,82,60700,"2017-05-12","KIAS"
83,86,83,83,39300,"2017-05-15","KIAS"
83,84,83,83,1000,"2017-05-16","KIAS"
83,86,82,86,143000,"2017-05-17","KIAS"
86,86,83,86,22100,"2017-05-18","KIAS"
86,86,81,81,344700,"2017-05-19","KIAS"
83,85,83,85,30600,"2017-05-22","KIAS"
85,85,82,82,30700,"2017-05-23","KIAS"
82,85,81,81,297900,"2017-05-24","KIAS"
81,84,80,80,132100,"2017-05-26","KIAS"
84,84,80,82,17400,"2017-05-29","KIAS"
80,83,80,81,5000,"2017-05-30","KIAS"
81,84,80,82,13400,"2017-05-31","KIAS"
82,82,82,82,0,"2017-06-01","KIAS"
81,81,81,81,4600,"2017-06-02","KIAS"
82,85,80,82,22600,"2017-06-05","KIAS"
80,83,80,83,60200,"2017-06-06","KIAS"
83,90,79,87,2510900,"2017-06-07","KIAS"
83,84,82,84,50300,"2017-06-08","KIAS"
84,84,83,83,15000,"2017-06-09","KIAS"
83,83,82,82,2200,"2017-06-12","KIAS"
82,87,81,84,211200,"2017-06-13","KIAS"
83,85,81,84,97300,"2017-06-14","KIAS"
85,85,82,82,102000,"2017-06-15","KIAS"
82,85,81,84,112700,"2017-06-16","KIAS"
82,84,80,84,605800,"2017-06-19","KIAS"
81,82,80,80,1588200,"2017-06-20","KIAS"
80,81,79,81,10300,"2017-06-21","KIAS"
81,83,81,82,3800,"2017-06-22","KIAS"
82,82,82,82,0,"2017-06-23","KIAS"
82,82,82,82,0,"2017-06-26","KIAS"
82,82,82,82,0,"2017-06-27","KIAS"
82,82,82,82,0,"2017-06-28","KIAS"
82,82,82,82,0,"2017-06-29","KIAS"
82,82,82,82,0,"2017-06-30","KIAS"
83,83,80,81,23900,"2017-07-03","KIAS"
81,81,77,79,258500,"2017-07-04","KIAS"
80,81,80,81,63000,"2017-07-05","KIAS"
78,81,75,79,108500,"2017-07-06","KIAS"
80,81,73,81,31000,"2017-07-07","KIAS"
81,81,81,81,0,"2017-07-10","KIAS"
80,82,78,81,216100,"2017-07-11","KIAS"
81,82,76,76,308700,"2017-07-12","KIAS"
79,79,77,79,13600,"2017-07-13","KIAS"
76,80,76,80,52400,"2017-07-14","KIAS"
80,96,80,93,13367500,"2017-07-17","KIAS"
94,105,94,103,21319800,"2017-07-18","KIAS"
104,124,103,119,48093300,"2017-07-19","KIAS"
120,122,114,116,13169100,"2017-07-20","KIAS"
118,118,112,114,7815700,"2017-07-21","KIAS"
114,116,105,105,5056700,"2017-07-24","KIAS"
100,106,98,105,2493800,"2017-07-25","KIAS"
103,105,91,92,7058600,"2017-07-26","KIAS"
92,102,90,98,5370500,"2017-07-27","KIAS"
98,106,97,100,5371400,"2017-07-28","KIAS"
100,100,100,100,0,"2017-07-31","KIAS"
100,100,100,100,0,"2017-08-01","KIAS"
100,100,100,100,0,"2017-08-02","KIAS"
100,100,100,100,0,"2017-08-03","KIAS"
100,100,100,100,0,"2017-08-04","KIAS"
100,100,100,100,0,"2017-08-07","KIAS"
100,100,100,100,0,"2017-08-08","KIAS"
100,100,100,100,0,"2017-08-09","KIAS"
100,100,100,100,0,"2017-08-10","KIAS"
100,100,100,100,0,"2017-08-11","KIAS"
100,100,100,100,0,"2017-08-14","KIAS"
100,100,100,100,0,"2017-08-15","KIAS"
100,100,100,100,0,"2017-08-16","KIAS"
100,100,100,100,0,"2017-08-17","KIAS"
100,100,100,100,0,"2017-08-18","KIAS"
100,100,100,100,0,"2017-08-21","KIAS"
100,100,100,100,0,"2017-08-22","KIAS"
100,100,100,100,0,"2017-08-23","KIAS"
100,100,100,100,0,"2017-08-24","KIAS"
100,100,100,100,0,"2017-08-25","KIAS"
100,100,100,100,0,"2017-08-28","KIAS"
100,100,100,100,0,"2017-08-29","KIAS"
100,100,100,100,0,"2017-08-30","KIAS"
100,100,100,100,0,"2017-08-31","KIAS"
100,100,100,100,0,"2017-09-01","KIAS"
100,100,100,100,0,"2017-09-04","KIAS"
100,100,100,100,0,"2017-09-05","KIAS"
100,100,100,100,0,"2017-09-06","KIAS"
100,100,100,100,0,"2017-09-07","KIAS"
100,100,100,100,0,"2017-09-08","KIAS"
100,100,100,100,0,"2017-09-11","KIAS"
100,100,100,100,0,"2017-09-12","KIAS"
100,100,100,100,0,"2017-09-13","KIAS"
100,100,100,100,0,"2017-09-14","KIAS"
100,100,100,100,0,"2017-09-15","KIAS"
100,100,100,100,0,"2017-09-18","KIAS"
100,100,100,100,0,"2017-09-19","KIAS"
100,100,100,100,0,"2017-09-20","KIAS"
100,100,100,100,0,"2017-09-21","KIAS"
100,100,100,100,0,"2017-09-22","KIAS"
100,100,100,100,0,"2017-09-25","KIAS"
100,100,100,100,0,"2017-09-26","KIAS"
100,100,100,100,0,"2017-09-27","KIAS"
100,100,100,100,0,"2017-09-28","KIAS"
100,100,100,100,0,"2017-09-29","KIAS"
100,100,100,100,0,"2017-10-02","KIAS"
100,100,100,100,0,"2017-10-03","KIAS"
100,100,100,100,0,"2017-10-04","KIAS"
100,100,100,100,0,"2017-10-05","KIAS"
100,100,100,100,0,"2017-10-06","KIAS"
100,100,100,100,0,"2017-10-09","KIAS"
100,100,100,100,0,"2017-10-10","KIAS"
100,100,100,100,0,"2017-10-11","KIAS"
100,100,100,100,0,"2017-10-12","KIAS"
100,100,100,100,0,"2017-10-13","KIAS"
100,100,100,100,0,"2017-10-16","KIAS"
100,100,100,100,0,"2017-10-17","KIAS"
100,100,100,100,0,"2017-10-18","KIAS"
100,100,100,100,0,"2017-10-19","KIAS"
100,100,100,100,0,"2017-10-20","KIAS"
100,100,100,100,0,"2017-10-23","KIAS"
100,100,100,100,0,"2017-10-24","KIAS"
100,100,100,100,0,"2017-10-25","KIAS"
100,100,100,100,0,"2017-10-26","KIAS"
100,100,100,100,0,"2017-10-27","KIAS"
100,100,100,100,0,"2017-10-30","KIAS"
100,100,100,100,0,"2017-10-31","KIAS"
100,100,100,100,0,"2017-11-01","KIAS"
100,100,100,100,0,"2017-11-02","KIAS"
100,100,100,100,0,"2017-11-03","KIAS"
100,100,100,100,0,"2017-11-06","KIAS"
100,100,100,100,0,"2017-11-07","KIAS"
100,100,100,100,0,"2017-11-08","KIAS"
100,100,100,100,0,"2017-11-09","KIAS"
100,100,100,100,0,"2017-11-10","KIAS"
100,100,100,100,0,"2017-11-13","KIAS"
100,100,100,100,0,"2017-11-14","KIAS"
100,100,100,100,0,"2017-11-15","KIAS"
100,100,100,100,0,"2017-11-16","KIAS"
100,100,100,100,0,"2017-11-17","KIAS"
100,100,100,100,0,"2017-11-20","KIAS"
100,100,100,100,0,"2017-11-21","KIAS"
100,100,100,100,0,"2017-11-22","KIAS"
100,100,100,100,0,"2017-11-23","KIAS"
100,100,100,100,0,"2017-11-24","KIAS"
100,100,100,100,0,"2017-11-27","KIAS"
100,100,100,100,0,"2017-11-28","KIAS"
100,100,100,100,0,"2017-11-29","KIAS"
100,100,100,100,0,"2017-11-30","KIAS"
100,100,100,100,0,"2017-12-01","KIAS"
100,100,100,100,0,"2017-12-04","KIAS"
100,100,100,100,0,"2017-12-05","KIAS"
100,100,100,100,0,"2017-12-06","KIAS"
100,100,100,100,0,"2017-12-07","KIAS"
100,100,100,100,0,"2017-12-08","KIAS"
100,100,100,100,0,"2017-12-11","KIAS"
100,100,100,100,0,"2017-12-12","KIAS"
100,100,100,100,0,"2017-12-13","KIAS"
100,100,100,100,0,"2017-12-14","KIAS"
100,100,100,100,0,"2017-12-15","KIAS"
100,100,100,100,0,"2017-12-18","KIAS"
100,100,100,100,0,"2017-12-19","KIAS"
100,100,100,100,0,"2017-12-20","KIAS"
100,100,100,100,0,"2017-12-21","KIAS"
100,100,100,100,0,"2017-12-22","KIAS"
100,100,100,100,0,"2017-12-25","KIAS"
100,100,100,100,0,"2017-12-26","KIAS"
100,100,100,100,0,"2017-12-27","KIAS"
100,100,100,100,0,"2017-12-28","KIAS"
100,100,100,100,0,"2017-12-29","KIAS"
100,100,100,100,0,"2018-01-01","KIAS"
100,100,100,100,0,"2018-01-02","KIAS"
100,100,100,100,0,"2018-01-03","KIAS"
100,100,100,100,0,"2018-01-04","KIAS"
100,100,100,100,0,"2018-01-05","KIAS"
100,100,100,100,0,"2018-01-08","KIAS"
100,100,100,100,0,"2018-01-09","KIAS"
100,100,100,100,0,"2018-01-10","KIAS"
100,100,100,100,0,"2018-01-11","KIAS"
100,100,100,100,0,"2018-01-12","KIAS"
100,100,100,100,0,"2018-01-15","KIAS"
100,100,100,100,0,"2018-01-16","KIAS"
100,100,100,100,0,"2018-01-17","KIAS"
100,100,100,100,0,"2018-01-18","KIAS"
100,100,100,100,0,"2018-01-19","KIAS"
100,100,100,100,0,"2018-01-22","KIAS"
100,100,100,100,0,"2018-01-23","KIAS"
100,100,100,100,0,"2018-01-24","KIAS"
100,100,100,100,0,"2018-01-25","KIAS"
100,100,100,100,0,"2018-01-26","KIAS"
100,100,100,100,0,"2018-01-29","KIAS"
100,100,100,100,0,"2018-01-30","KIAS"
100,100,100,100,0,"2018-01-31","KIAS"
100,100,100,100,0,"2018-02-01","KIAS"
100,100,100,100,0,"2018-02-02","KIAS"
100,100,100,100,0,"2018-02-05","KIAS"
100,100,100,100,0,"2018-02-06","KIAS"
100,100,100,100,0,"2018-02-07","KIAS"
100,100,100,100,0,"2018-02-08","KIAS"
100,100,100,100,0,"2018-02-09","KIAS"
100,100,100,100,0,"2018-02-12","KIAS"
100,100,100,100,0,"2018-02-13","KIAS"
100,100,100,100,0,"2018-02-14","KIAS"
100,100,100,100,0,"2018-02-15","KIAS"
100,100,100,100,0,"2018-02-16","KIAS"
100,100,100,100,0,"2018-02-19","KIAS"
100,100,100,100,0,"2018-02-20","KIAS"
100,100,100,100,0,"2018-02-21","KIAS"
100,100,100,100,0,"2018-02-22","KIAS"
100,100,100,100,0,"2018-02-23","KIAS"
100,100,100,100,0,"2018-02-26","KIAS"
100,100,100,100,0,"2018-02-27","KIAS"
100,100,100,100,0,"2018-02-28","KIAS"
100,100,100,100,0,"2018-03-01","KIAS"
100,100,100,100,0,"2018-03-02","KIAS"
100,100,100,100,0,"2018-03-05","KIAS"
100,100,100,100,0,"2018-03-06","KIAS"
100,100,100,100,0,"2018-03-07","KIAS"
100,100,100,100,0,"2018-03-08","KIAS"
100,100,100,100,0,"2018-03-09","KIAS"
100,100,100,100,0,"2018-03-12","KIAS"
100,100,100,100,0,"2018-03-13","KIAS"
100,100,100,100,0,"2018-03-14","KIAS"
100,100,100,100,0,"2018-03-15","KIAS"
100,100,100,100,0,"2018-03-16","KIAS"
100,100,100,100,0,"2018-03-19","KIAS"
100,100,100,100,0,"2018-03-20","KIAS"
100,100,100,100,0,"2018-03-21","KIAS"
100,100,100,100,0,"2018-03-22","KIAS"
100,100,100,100,0,"2018-03-23","KIAS"
100,100,100,100,0,"2018-03-26","KIAS"
100,100,100,100,0,"2018-03-27","KIAS"
100,100,100,100,0,"2018-03-28","KIAS"
100,100,100,100,0,"2018-03-29","KIAS"
100,100,100,100,0,"2018-03-30","KIAS"
100,100,100,100,0,"2018-04-02","KIAS"
100,100,100,100,0,"2018-04-03","KIAS"
100,100,100,100,0,"2018-04-04","KIAS"
100,100,100,100,0,"2018-04-05","KIAS"
100,100,100,100,0,"2018-04-06","KIAS"
100,100,100,100,0,"2018-04-09","KIAS"
100,100,100,100,0,"2018-04-10","KIAS"
100,100,100,100,0,"2018-04-11","KIAS"
100,100,100,100,0,"2018-04-12","KIAS"
100,100,100,100,0,"2018-04-13","KIAS"
100,100,100,100,0,"2018-04-16","KIAS"
100,100,100,100,0,"2018-04-17","KIAS"
100,100,100,100,0,"2018-04-18","KIAS"
100,100,100,100,0,"2018-04-19","KIAS"
100,100,100,100,0,"2018-04-20","KIAS"
100,100,100,100,0,"2018-04-23","KIAS"
100,100,100,100,0,"2018-04-24","KIAS"
100,100,100,100,0,"2018-04-25","KIAS"
100,100,100,100,0,"2018-04-26","KIAS"
100,100,100,100,0,"2018-04-27","KIAS"
100,100,100,100,0,"2018-04-30","KIAS"
100,100,100,100,0,"2018-05-01","KIAS"
100,100,100,100,0,"2018-05-02","KIAS"
100,100,100,100,0,"2018-05-03","KIAS"
100,100,100,100,0,"2018-05-04","KIAS"
100,100,100,100,0,"2018-05-07","KIAS"
100,100,100,100,0,"2018-05-08","KIAS"
100,100,100,100,0,"2018-05-09","KIAS"
100,100,100,100,0,"2018-05-10","KIAS"
100,100,100,100,0,"2018-05-11","KIAS"
100,100,100,100,0,"2018-05-14","KIAS"
100,100,100,100,0,"2018-05-15","KIAS"
100,100,100,100,0,"2018-05-16","KIAS"
100,100,100,100,0,"2018-05-17","KIAS"
100,100,100,100,0,"2018-05-18","KIAS"
100,100,100,100,0,"2018-05-21","KIAS"
100,100,100,100,0,"2018-05-22","KIAS"
100,100,100,100,0,"2018-05-23","KIAS"
100,100,100,100,0,"2018-05-24","KIAS"
100,100,100,100,0,"2018-05-25","KIAS"
100,100,100,100,0,"2018-05-28","KIAS"
100,100,100,100,0,"2018-05-29","KIAS"
100,100,100,100,0,"2018-05-30","KIAS"
100,100,100,100,0,"2018-05-31","KIAS"
100,100,100,100,0,"2018-06-01","KIAS"
100,100,100,100,0,"2018-06-04","KIAS"
100,100,100,100,0,"2018-06-05","KIAS"
100,100,100,100,0,"2018-06-06","KIAS"
100,100,100,100,0,"2018-06-07","KIAS"
100,100,100,100,0,"2018-06-08","KIAS"
100,100,100,100,0,"2018-06-11","KIAS"
100,100,100,100,0,"2018-06-12","KIAS"
100,100,100,100,0,"2018-06-13","KIAS"
100,100,100,100,0,"2018-06-14","KIAS"
100,100,100,100,0,"2018-06-15","KIAS"
100,100,100,100,0,"2018-06-18","KIAS"
100,100,100,100,0,"2018-06-19","KIAS"
100,100,100,100,0,"2018-06-20","KIAS"
100,100,100,100,0,"2018-06-21","KIAS"
100,100,100,100,0,"2018-06-22","KIAS"
100,100,100,100,0,"2018-06-25","KIAS"
100,100,100,100,0,"2018-06-26","KIAS"
100,100,100,100,0,"2018-06-27","KIAS"
100,100,100,100,0,"2018-06-28","KIAS"
100,100,100,100,0,"2018-06-29","KIAS"
100,100,100,100,0,"2018-07-02","KIAS"
100,100,100,100,0,"2018-07-03","KIAS"
100,100,100,100,0,"2018-07-04","KIAS"
100,100,100,100,0,"2018-07-05","KIAS"
100,100,100,100,0,"2018-07-06","KIAS"
100,100,100,100,0,"2018-07-09","KIAS"
100,100,100,100,0,"2018-07-10","KIAS"
100,100,100,100,0,"2018-07-11","KIAS"
100,100,100,100,0,"2018-07-12","KIAS"
100,100,100,100,0,"2018-07-13","KIAS"
100,100,100,100,0,"2018-07-16","KIAS"
100,100,100,100,0,"2018-07-17","KIAS"
100,100,100,100,0,"2018-07-18","KIAS"
100,100,100,100,0,"2018-07-19","KIAS"
100,100,100,100,0,"2018-07-20","KIAS"
100,100,100,100,0,"2018-07-23","KIAS"
100,100,100,100,0,"2018-07-24","KIAS"
100,100,100,100,0,"2018-07-25","KIAS"
100,100,100,100,0,"2018-07-26","KIAS"
100,100,100,100,0,"2018-07-27","KIAS"
100,100,100,100,0,"2018-07-30","KIAS"
100,100,100,100,0,"2018-07-31","KIAS"
100,100,100,100,0,"2018-08-01","KIAS"
100,100,100,100,0,"2018-08-02","KIAS"
100,100,100,100,0,"2018-08-03","KIAS"
100,100,100,100,0,"2018-08-06","KIAS"
100,100,100,100,0,"2018-08-07","KIAS"
100,100,100,100,0,"2018-08-08","KIAS"
100,100,100,100,0,"2018-08-09","KIAS"
100,100,100,100,0,"2018-08-10","KIAS"
100,100,100,100,0,"2018-08-13","KIAS"
100,100,100,100,0,"2018-08-14","KIAS"
100,100,100,100,0,"2018-08-15","KIAS"
100,100,100,100,0,"2018-08-16","KIAS"
100,100,100,100,0,"2018-08-17","KIAS"
100,100,100,100,0,"2018-08-20","KIAS"
100,100,100,100,0,"2018-08-21","KIAS"
100,100,100,100,0,"2018-08-22","KIAS"
100,100,100,100,0,"2018-08-23","KIAS"
100,100,100,100,0,"2018-08-24","KIAS"
100,100,100,100,0,"2018-08-27","KIAS"
100,100,100,100,0,"2018-08-28","KIAS"
100,100,100,100,0,"2018-08-29","KIAS"
100,100,100,100,0,"2018-08-30","KIAS"
100,100,100,100,0,"2018-08-31","KIAS"
100,100,100,100,0,"2018-09-03","KIAS"
100,100,100,100,0,"2018-09-04","KIAS"
100,100,100,100,0,"2018-09-05","KIAS"
100,100,100,100,0,"2018-09-06","KIAS"
100,100,100,100,0,"2018-09-07","KIAS"
100,100,100,100,0,"2018-09-10","KIAS"
100,100,100,100,0,"2018-09-11","KIAS"
100,100,100,100,0,"2018-09-12","KIAS"
100,100,100,100,0,"2018-09-13","KIAS"
100,100,100,100,0,"2018-09-14","KIAS"
100,100,100,100,0,"2018-09-17","KIAS"
100,100,100,100,0,"2018-09-18","KIAS"
100,100,100,100,0,"2018-09-19","KIAS"
100,100,100,100,0,"2018-09-20","KIAS"
100,100,100,100,0,"2018-09-21","KIAS"
100,100,100,100,0,"2018-09-24","KIAS"
100,100,100,100,0,"2018-09-25","KIAS"
100,100,100,100,0,"2018-09-26","KIAS"
100,100,100,100,0,"2018-09-27","KIAS"
100,100,100,100,0,"2018-09-28","KIAS"
100,100,100,100,0,"2018-10-01","KIAS"
100,100,100,100,0,"2018-10-02","KIAS"
100,100,100,100,0,"2018-10-03","KIAS"
100,100,100,100,0,"2018-10-04","KIAS"
100,100,100,100,0,"2018-10-05","KIAS"
100,100,100,100,0,"2018-10-08","KIAS"
100,100,100,100,0,"2018-10-09","KIAS"
100,100,100,100,0,"2018-10-10","KIAS"
100,100,100,100,0,"2018-10-11","KIAS"
100,100,100,100,0,"2018-10-12","KIAS"
100,100,100,100,0,"2018-10-15","KIAS"
100,100,100,100,0,"2018-10-16","KIAS"
100,100,100,100,0,"2018-10-17","KIAS"
100,100,100,100,0,"2018-10-18","KIAS"
100,100,100,100,0,"2018-10-19","KIAS"
100,100,100,100,0,"2018-10-22","KIAS"
100,100,100,100,0,"2018-10-23","KIAS"
100,100,100,100,0,"2018-10-24","KIAS"
100,100,100,100,0,"2018-10-25","KIAS"
100,100,100,100,0,"2018-10-26","KIAS"
100,100,100,100,0,"2018-10-29","KIAS"
100,100,100,100,0,"2018-10-30","KIAS"
100,100,100,100,0,"2018-10-31","KIAS"
100,100,100,100,0,"2018-11-01","KIAS"
100,100,100,100,0,"2018-11-02","KIAS"
100,100,100,100,0,"2018-11-05","KIAS"
100,100,100,100,0,"2018-11-06","KIAS"
100,100,100,100,0,"2018-11-07","KIAS"
100,100,100,100,0,"2018-11-08","KIAS"
100,100,100,100,0,"2018-11-09","KIAS"
100,100,100,100,0,"2018-11-12","KIAS"
100,100,100,100,0,"2018-11-13","KIAS"
100,100,100,100,0,"2018-11-14","KIAS"
100,100,100,100,0,"2018-11-15","KIAS"
100,100,100,100,0,"2018-11-16","KIAS"
100,100,100,100,0,"2018-11-19","KIAS"
100,100,100,100,0,"2018-11-20","KIAS"
100,100,100,100,0,"2018-11-21","KIAS"
100,100,100,100,0,"2018-11-22","KIAS"
100,100,100,100,0,"2018-11-23","KIAS"
100,100,100,100,0,"2018-11-26","KIAS"
100,100,100,100,0,"2018-11-27","KIAS"
100,100,100,100,0,"2018-11-28","KIAS"
100,100,100,100,0,"2018-11-29","KIAS"
100,100,100,100,0,"2018-11-30","KIAS"
100,100,100,100,0,"2018-12-03","KIAS"
100,100,100,100,0,"2018-12-04","KIAS"
100,100,100,100,0,"2018-12-05","KIAS"
100,100,100,100,0,"2018-12-06","KIAS"
100,100,100,100,0,"2018-12-07","KIAS"
100,100,100,100,0,"2018-12-10","KIAS"
100,100,100,100,0,"2018-12-11","KIAS"
100,100,100,100,0,"2018-12-12","KIAS"
100,100,100,100,0,"2018-12-13","KIAS"
100,100,100,100,0,"2018-12-14","KIAS"
100,100,100,100,0,"2018-12-17","KIAS"
100,100,100,100,0,"2018-12-18","KIAS"
100,100,100,100,0,"2018-12-19","KIAS"
100,100,100,100,0,"2018-12-20","KIAS"
100,100,100,100,0,"2018-12-21","KIAS"
100,100,100,100,0,"2018-12-24","KIAS"
100,100,100,100,0,"2018-12-25","KIAS"
100,100,100,100,0,"2018-12-26","KIAS"
100,100,100,100,0,"2018-12-27","KIAS"
100,100,100,100,0,"2018-12-28","KIAS"
100,100,100,100,0,"2018-12-31","KIAS"
100,100,100,100,0,"2019-01-01","KIAS"
100,100,100,100,0,"2019-01-02","KIAS"
100,100,100,100,0,"2019-01-03","KIAS"
100,100,100,100,0,"2019-01-04","KIAS"
100,100,100,100,0,"2019-01-07","KIAS"
100,100,100,100,0,"2019-01-08","KIAS"
100,100,100,100,0,"2019-01-09","KIAS"
100,100,100,100,0,"2019-01-10","KIAS"
100,100,100,100,0,"2019-01-11","KIAS"
100,100,100,100,0,"2019-01-14","KIAS"
100,100,100,100,0,"2019-01-15","KIAS"
100,100,100,100,0,"2019-01-16","KIAS"
100,100,100,100,0,"2019-01-17","KIAS"
100,100,100,100,0,"2019-01-18","KIAS"
100,100,100,100,0,"2019-01-21","KIAS"
100,100,100,100,0,"2019-01-22","KIAS"
100,100,100,100,0,"2019-01-23","KIAS"
100,100,100,100,0,"2019-01-24","KIAS"
100,100,100,100,0,"2019-01-25","KIAS"
100,100,100,100,0,"2019-01-28","KIAS"
100,100,100,100,0,"2019-01-29","KIAS"
100,100,100,100,0,"2019-01-30","KIAS"
100,100,100,100,0,"2019-01-31","KIAS"
100,100,100,100,0,"2019-02-01","KIAS"
100,100,100,100,0,"2019-02-04","KIAS"
100,100,100,100,0,"2019-02-05","KIAS"
100,100,100,100,0,"2019-02-06","KIAS"
100,100,100,100,0,"2019-02-07","KIAS"
100,100,100,100,0,"2019-02-08","KIAS"
100,100,100,100,0,"2019-02-11","KIAS"
100,100,100,100,0,"2019-02-12","KIAS"
100,100,100,100,0,"2019-02-13","KIAS"
100,100,100,100,0,"2019-02-14","KIAS"
100,100,100,100,0,"2019-02-15","KIAS"
100,100,100,100,0,"2019-02-18","KIAS"
100,100,100,100,0,"2019-02-19","KIAS"
100,100,100,100,0,"2019-02-20","KIAS"
100,100,100,100,0,"2019-02-21","KIAS"
100,100,100,100,0,"2019-02-22","KIAS"
100,100,100,100,0,"2019-02-25","KIAS"
100,100,100,100,0,"2019-02-26","KIAS"
100,100,100,100,0,"2019-02-27","KIAS"
100,100,100,100,0,"2019-02-28","KIAS"
100,100,100,100,0,"2019-03-01","KIAS"
100,100,100,100,0,"2019-03-04","KIAS"
100,100,100,100,0,"2019-03-05","KIAS"
100,100,100,100,0,"2019-03-06","KIAS"
100,100,100,100,0,"2019-03-07","KIAS"
100,100,100,100,0,"2019-03-08","KIAS"
100,100,100,100,0,"2019-03-11","KIAS"
100,100,100,100,0,"2019-03-12","KIAS"
100,100,100,100,0,"2019-03-13","KIAS"
100,100,100,100,0,"2019-03-14","KIAS"
100,100,100,100,0,"2019-03-15","KIAS"
100,100,100,100,0,"2019-03-18","KIAS"
100,100,100,100,0,"2019-03-19","KIAS"
100,100,100,100,0,"2019-03-20","KIAS"
100,100,100,100,0,"2019-03-21","KIAS"
100,100,100,100,0,"2019-03-22","KIAS"
100,100,100,100,0,"2019-03-25","KIAS"
100,100,100,100,0,"2019-03-26","KIAS"
100,100,100,100,0,"2019-03-27","KIAS"
100,100,100,100,0,"2019-03-28","KIAS"
100,100,100,100,0,"2019-03-29","KIAS"
100,100,100,100,0,"2019-04-01","KIAS"
100,100,100,100,0,"2019-04-02","KIAS"
100,100,100,100,0,"2019-04-03","KIAS"
100,100,100,100,0,"2019-04-04","KIAS"
100,100,100,100,0,"2019-04-05","KIAS"
100,100,100,100,0,"2019-04-08","KIAS"
100,100,100,100,0,"2019-04-09","KIAS"
100,100,100,100,0,"2019-04-10","KIAS"
100,100,100,100,0,"2019-04-11","KIAS"
100,100,100,100,0,"2019-04-12","KIAS"
100,100,100,100,0,"2019-04-15","KIAS"
100,100,100,100,0,"2019-04-16","KIAS"
100,100,100,100,0,"2019-04-17","KIAS"
100,100,100,100,0,"2019-04-18","KIAS"
100,100,100,100,0,"2019-04-19","KIAS"
100,100,100,100,0,"2019-04-22","KIAS"
100,100,100,100,0,"2019-04-23","KIAS"
100,100,100,100,0,"2019-04-24","KIAS"
100,100,100,100,0,"2019-04-25","KIAS"
100,100,100,100,0,"2019-04-26","KIAS"
100,100,100,100,0,"2019-04-29","KIAS"
100,100,100,100,0,"2019-04-30","KIAS"
100,100,100,100,0,"2019-05-01","KIAS"
100,100,100,100,0,"2019-05-02","KIAS"
100,100,100,100,0,"2019-05-03","KIAS"
100,100,100,100,0,"2019-05-06","KIAS"
100,100,100,100,0,"2019-05-07","KIAS"
100,100,100,100,0,"2019-05-08","KIAS"
100,100,100,100,0,"2019-05-09","KIAS"
100,100,100,100,0,"2019-05-10","KIAS"
100,100,100,100,0,"2019-05-13","KIAS"
100,100,100,100,0,"2019-05-14","KIAS"
100,100,100,100,0,"2019-05-15","KIAS"
100,100,100,100,0,"2019-05-16","KIAS"
100,100,100,100,0,"2019-05-17","KIAS"
100,100,100,100,0,"2019-05-20","KIAS"
100,100,100,100,0,"2019-05-21","KIAS"
100,100,100,100,0,"2019-05-22","KIAS"
100,100,100,100,0,"2019-05-23","KIAS"
100,100,100,100,0,"2019-05-24","KIAS"
100,100,100,100,0,"2019-05-27","KIAS"
100,100,100,100,0,"2019-05-28","KIAS"
100,100,100,100,0,"2019-05-29","KIAS"
100,100,100,100,0,"2019-05-30","KIAS"
100,100,100,100,0,"2019-05-31","KIAS"
100,100,100,100,0,"2019-06-03","KIAS"
100,100,100,100,0,"2019-06-04","KIAS"
100,100,100,100,0,"2019-06-05","KIAS"
100,100,100,100,0,"2019-06-06","KIAS"
100,100,100,100,0,"2019-06-07","KIAS"
100,100,100,100,0,"2019-06-10","KIAS"
100,100,100,100,0,"2019-06-11","KIAS"
100,100,100,100,0,"2019-06-12","KIAS"
100,100,100,100,0,"2019-06-13","KIAS"
100,100,100,100,0,"2019-06-14","KIAS"
100,100,100,100,0,"2019-06-17","KIAS"
100,100,100,100,0,"2019-06-18","KIAS"
100,100,100,100,0,"2019-06-19","KIAS"
100,100,100,100,0,"2019-06-20","KIAS"
100,100,100,100,0,"2019-06-21","KIAS"
100,100,100,100,0,"2019-06-24","KIAS"
100,100,100,100,0,"2019-06-25","KIAS"
100,100,100,100,0,"2019-06-26","KIAS"
100,100,100,100,0,"2019-06-27","KIAS"
100,100,100,100,0,"2019-06-28","KIAS"
100,100,100,100,0,"2019-07-01","KIAS"
100,100,100,100,0,"2019-07-02","KIAS"
100,100,100,100,0,"2019-07-03","KIAS"
95,135,92,134,397844700,"2019-07-04","KIAS"
135,178,133,169,346086100,"2019-07-05","KIAS"
170,171,116,126,96070700,"2019-07-08","KIAS"
128,137,110,124,87620500,"2019-07-09","KIAS"
124,148,124,137,253690600,"2019-07-10","KIAS"
138,145,136,140,182943000,"2019-07-11","KIAS"
140,142,133,134,82825800,"2019-07-12","KIAS"
133,137,130,131,34511100,"2019-07-15","KIAS"
131,132,122,123,7050900,"2019-07-16","KIAS"
123,124,115,115,5626100,"2019-07-17","KIAS"
115,115,110,112,3878000,"2019-07-18","KIAS"
114,124,113,118,6092700,"2019-07-19","KIAS"
118,119,108,111,6015600,"2019-07-22","KIAS"
111,112,93,99,11963900,"2019-07-23","KIAS"
100,113,98,99,24026500,"2019-07-24","KIAS"
99,100,94,97,3567900,"2019-07-25","KIAS"
98,99,94,96,2362700,"2019-07-26","KIAS"
98,109,96,96,22903600,"2019-07-29","KIAS"
96,99,95,96,3661500,"2019-07-30","KIAS"
96,97,94,95,2973400,"2019-07-31","KIAS"
97,97,94,95,1905100,"2019-08-01","KIAS"
95,95,91,93,1723200,"2019-08-02","KIAS"
93,103,92,93,15025400,"2019-08-05","KIAS"
93,93,82,85,2558700,"2019-08-06","KIAS"
86,86,81,85,3755700,"2019-08-07","KIAS"
85,86,81,83,2691900,"2019-08-08","KIAS"
83,84,78,80,2419700,"2019-08-09","KIAS"
80,107,80,103,119793400,"2019-08-12","KIAS"
104,106,93,93,38463100,"2019-08-13","KIAS"
95,95,89,89,7893000,"2019-08-14","KIAS"
85,94,81,83,29741000,"2019-08-15","KIAS"
83,88,83,85,9148300,"2019-08-16","KIAS"
85,86,83,83,3542700,"2019-08-19","KIAS"
83,85,82,82,1850900,"2019-08-20","KIAS"
82,85,79,80,3705700,"2019-08-21","KIAS"
80,83,74,74,7405000,"2019-08-22","KIAS"
73,85,73,77,16260200,"2019-08-23","KIAS"
77,80,75,76,3390800,"2019-08-26","KIAS"
76,78,74,75,2038400,"2019-08-27","KIAS"
75,87,75,80,38747100,"2019-08-28","KIAS"
79,81,78,80,6507200,"2019-08-29","KIAS"
79,81,77,79,2390300,"2019-08-30","KIAS"
78,83,75,80,7314000,"2019-09-02","KIAS"
80,96,79,82,65877500,"2019-09-03","KIAS"
81,89,81,85,18631900,"2019-09-04","KIAS"
86,88,84,84,7792000,"2019-09-05","KIAS"
84,85,83,84,3816800,"2019-09-06","KIAS"
84,87,84,85,4160400,"2019-09-09","KIAS"
85,87,85,87,3484100,"2019-09-10","KIAS"
87,90,86,90,8661400,"2019-09-11","KIAS"
91,91,83,85,15034700,"2019-09-12","KIAS"
92,92,83,83,2834900,"2019-09-13","KIAS"
86,86,81,83,1555800,"2019-09-16","KIAS"
82,84,82,83,3472600,"2019-09-17","KIAS"
83,84,81,84,2275500,"2019-09-18","KIAS"
84,85,82,82,1390300,"2019-09-19","KIAS"
82,85,81,82,1109800,"2019-09-20","KIAS"
83,87,81,87,1721800,"2019-09-23","KIAS"
85,88,83,84,3923200,"2019-09-24","KIAS"
85,86,80,84,5587900,"2019-09-25","KIAS"
84,85,83,83,1959900,"2019-09-26","KIAS"
83,88,83,84,11974700,"2019-09-27","KIAS"
85,85,82,85,861200,"2019-09-30","KIAS"
83,85,83,83,668900,"2019-10-01","KIAS"
84,84,82,82,793000,"2019-10-02","KIAS"
82,82,79,80,2757100,"2019-10-03","KIAS"
75,84,75,80,1315500,"2019-10-04","KIAS"
80,83,80,81,1056700,"2019-10-07","KIAS"
81,81,80,80,598900,"2019-10-08","KIAS"
81,84,79,84,898200,"2019-10-09","KIAS"
84,85,83,84,1302900,"2019-10-10","KIAS"
84,85,82,82,1134300,"2019-10-11","KIAS"
82,84,80,80,1188800,"2019-10-14","KIAS"
80,83,80,82,163200,"2019-10-15","KIAS"
84,84,81,83,795800,"2019-10-16","KIAS"
81,84,81,83,430900,"2019-10-17","KIAS"
83,83,81,81,212300,"2019-10-18","KIAS"
81,83,80,80,646600,"2019-10-21","KIAS"
81,83,80,81,287500,"2019-10-22","KIAS"
83,83,81,83,312900,"2019-10-23","KIAS"
83,83,81,81,127000,"2019-10-24","KIAS"
81,83,80,81,684600,"2019-10-25","KIAS"
81,83,80,80,316900,"2019-10-28","KIAS"
80,82,80,80,407700,"2019-10-29","KIAS"
80,81,80,80,1476900,"2019-10-30","KIAS"
81,81,80,80,390600,"2019-10-31","KIAS"
81,81,79,79,874800,"2019-11-01","KIAS"
80,81,78,80,965100,"2019-11-04","KIAS"
81,81,79,79,205600,"2019-11-05","KIAS"
79,80,76,80,1984900,"2019-11-06","KIAS"
80,80,74,80,3453400,"2019-11-07","KIAS"
80,80,79,79,351500,"2019-11-08","KIAS"
80,90,79,90,8539900,"2019-11-11","KIAS"
90,92,80,85,22820800,"2019-11-12","KIAS"
85,86,79,85,6952800,"2019-11-13","KIAS"
85,85,81,85,677900,"2019-11-14","KIAS"
85,85,81,85,537000,"2019-11-15","KIAS"
85,85,81,83,403300,"2019-11-18","KIAS"
80,85,80,85,1612500,"2019-11-19","KIAS"
81,85,81,84,355000,"2019-11-20","KIAS"
83,85,81,85,123200,"2019-11-21","KIAS"
81,85,80,80,838900,"2019-11-22","KIAS"
80,85,79,85,802600,"2019-11-25","KIAS"
81,84,80,84,692800,"2019-11-26","KIAS"
81,81,79,80,703400,"2019-11-27","KIAS"
76,81,76,77,132300,"2019-11-28","KIAS"
67,80,67,78,12200,"2019-11-29","KIAS"
77,79,76,76,37900,"2019-12-02","KIAS"
79,82,73,78,146700,"2019-12-03","KIAS"
78,78,76,76,43900,"2019-12-04","KIAS"
75,75,72,73,144500,"2019-12-05","KIAS"
70,73,70,70,101800,"2019-12-06","KIAS"
70,70,65,66,312000,"2019-12-09","KIAS"
65,75,65,69,227900,"2019-12-10","KIAS"
69,73,65,67,160400,"2019-12-11","KIAS"
67,72,67,68,17700,"2019-12-12","KIAS"
68,70,66,69,3200,"2019-12-13","KIAS"
69,69,67,67,21000,"2019-12-16","KIAS"
67,69,66,66,23400,"2019-12-17","KIAS"
65,68,65,65,14200,"2019-12-18","KIAS"
65,68,64,68,1769700,"2019-12-19","KIAS"
65,69,65,66,67273800,"2019-12-20","KIAS"
66,75,66,70,81510700,"2019-12-23","KIAS"
67,72,64,64,697800,"2019-12-26","KIAS"
54,64,54,63,493900,"2019-12-27","KIAS"
53,68,53,64,311400,"2019-12-30","KIAS"
65,68,62,65,80200,"2020-01-02","KIAS"
65,65,62,65,117000,"2020-01-03","KIAS"
65,65,62,62,9000,"2020-01-06","KIAS"
62,65,62,63,326400,"2020-01-07","KIAS"
64,68,63,66,121700,"2020-01-08","KIAS"
66,70,65,70,530600,"2020-01-09","KIAS"
67,69,65,68,83000,"2020-01-10","KIAS"
65,68,65,66,21300,"2020-01-13","KIAS"
71,72,65,66,396500,"2020-01-14","KIAS"
66,67,65,65,189300,"2020-01-15","KIAS"
67,70,63,69,870700,"2020-01-16","KIAS"
65,70,65,69,21900,"2020-01-17","KIAS"
70,70,66,66,124100,"2020-01-20","KIAS"
64,68,64,68,41500,"2020-01-21","KIAS"
68,68,60,67,566000,"2020-01-22","KIAS"
67,69,64,67,98810600,"2020-01-23","KIAS"
65,72,65,66,102500,"2020-01-24","KIAS"
65,70,62,64,76216900,"2020-01-27","KIAS"
64,67,60,63,360400,"2020-01-28","KIAS"
61,62,60,62,10100,"2020-01-29","KIAS"
60,62,59,62,39500,"2020-01-30","KIAS"
57,66,57,60,99800,"2020-01-31","KIAS"
62,67,59,61,23400,"2020-02-03","KIAS"
57,58,57,58,38500,"2020-02-04","KIAS"
59,59,50,52,590500,"2020-02-05","KIAS"
52,64,52,53,2004900,"2020-02-06","KIAS"
54,54,50,50,639300,"2020-02-07","KIAS"
51,52,51,52,22100,"2020-02-10","KIAS"
50,52,50,52,291500,"2020-02-11","KIAS"
52,54,50,51,192300,"2020-02-12","KIAS"
52,53,50,52,268400,"2020-02-13","KIAS"
53,53,50,50,21400,"2020-02-14","KIAS"
52,53,50,51,1300,"2020-02-17","KIAS"
52,52,50,51,162200,"2020-02-18","KIAS"
52,59,50,52,127200,"2020-02-19","KIAS"
50,51,50,51,41800,"2020-02-20","KIAS"
50,50,50,50,1600,"2020-02-21","KIAS"
50,50,50,50,200,"2020-02-24","KIAS"
52,52,50,50,11200,"2020-02-25","KIAS"
50,50,50,50,800,"2020-02-26","KIAS"
50,50,50,50,200,"2020-02-27","KIAS"
50,50,50,50,52000,"2020-02-28","KIAS"
50,50,50,50,31100,"2020-03-02","KIAS"
50,50,50,50,5100,"2020-03-03","KIAS"
50,50,50,50,21900,"2020-03-04","KIAS"
50,50,50,50,1600,"2020-03-05","KIAS"
50,50,50,50,8000,"2020-03-06","KIAS"
50,54,50,50,216200,"2020-03-09","KIAS"
50,50,50,50,3000,"2020-03-10","KIAS"
50,50,50,50,0,"2020-03-11","KIAS"
50,50,50,50,2700,"2020-03-12","KIAS"
50,50,50,50,2500,"2020-03-13","KIAS"
50,50,50,50,7700,"2020-03-16","KIAS"
50,50,50,50,0,"2020-03-17","KIAS"
50,50,50,50,0,"2020-03-18","KIAS"
50,50,50,50,0,"2020-03-19","KIAS"
50,50,50,50,0,"2020-03-20","KIAS"
50,50,50,50,0,"2020-03-23","KIAS"
50,50,50,50,0,"2020-03-24","KIAS"
50,50,50,50,100,"2020-03-26","KIAS"
50,50,50,50,0,"2020-03-27","KIAS"
50,50,50,50,100,"2020-03-30","KIAS"
50,50,50,50,0,"2020-03-31","KIAS"
50,50,50,50,100,"2020-04-01","KIAS"
50,50,50,50,400,"2020-04-02","KIAS"
50,50,50,50,0,"2020-04-03","KIAS"
50,55,50,50,642100,"2020-04-06","KIAS"
54,54,50,50,9100,"2020-04-07","KIAS"
50,50,50,50,0,"2020-04-08","KIAS"
50,55,50,50,129500,"2020-04-09","KIAS"
50,50,50,50,1000,"2020-04-13","KIAS"
50,50,50,50,0,"2020-04-14","KIAS"
50,50,50,50,0,"2020-04-15","KIAS"
54,54,50,50,2600,"2020-04-16","KIAS"
50,50,50,50,0,"2020-04-17","KIAS"
50,50,50,50,1200,"2020-04-20","KIAS"
50,50,50,50,5300,"2020-04-21","KIAS"
50,50,50,50,0,"2020-04-22","KIAS"
50,50,50,50,2000,"2020-04-23","KIAS"
50,50,50,50,0,"2020-04-24","KIAS"
50,50,50,50,0,"2020-04-27","KIAS"
50,50,50,50,0,"2020-04-28","KIAS"
50,50,50,50,100,"2020-04-29","KIAS"
50,50,50,50,300,"2020-04-30","KIAS"
50,50,50,50,5900,"2020-05-04","KIAS"
50,50,50,50,300,"2020-05-05","KIAS"
50,50,50,50,0,"2020-05-06","KIAS"
50,50,50,50,0,"2020-05-08","KIAS"
50,50,50,50,4700,"2020-05-11","KIAS"
51,56,50,50,45000,"2020-05-12","KIAS"
50,50,50,50,1200,"2020-05-13","KIAS"
50,50,50,50,0,"2020-05-14","KIAS"
50,50,50,50,100,"2020-05-15","KIAS"
50,50,50,50,50200,"2020-05-18","KIAS"
50,50,50,50,5100,"2020-05-19","KIAS"
50,50,50,50,0,"2020-05-20","KIAS"
50,50,50,50,0,"2020-05-26","KIAS"
50,50,50,50,0,"2020-05-27","KIAS"
50,50,50,50,5000,"2020-05-28","KIAS"
50,50,50,50,500,"2020-05-29","KIAS"
50,50,50,50,7300,"2020-06-02","KIAS"
50,50,50,50,500,"2020-06-03","KIAS"
50,50,50,50,3100,"2020-06-04","KIAS"
50,50,50,50,100,"2020-06-05","KIAS"
50,50,50,50,1000,"2020-06-08","KIAS"
50,50,50,50,0,"2020-06-09","KIAS"
50,50,50,50,0,"2020-06-10","KIAS"
50,50,50,50,0,"2020-06-11","KIAS"
50,50,50,50,500,"2020-06-12","KIAS"
50,50,50,50,0,"2020-06-15","KIAS"
50,50,50,50,1000,"2020-06-16","KIAS"
50,50,50,50,0,"2020-06-17","KIAS"
50,50,50,50,0,"2020-06-18","KIAS"
50,50,50,50,0,"2020-06-19","KIAS"
50,50,50,50,0,"2020-06-22","KIAS"
50,50,50,50,0,"2020-06-23","KIAS"
50,50,50,50,400,"2020-06-24","KIAS"
50,50,50,50,0,"2020-06-25","KIAS"
50,50,50,50,0,"2020-06-26","KIAS"
50,50,50,50,10000,"2020-06-29","KIAS"
50,50,50,50,0,"2020-06-30","KIAS"
50,50,50,50,0,"2020-07-01","KIAS"
50,50,50,50,0,"2020-07-02","KIAS"
50,50,50,50,0,"2020-07-03","KIAS"
50,50,50,50,0,"2020-07-06","KIAS"
50,50,50,50,100,"2020-07-07","KIAS"
50,50,50,50,0,"2020-07-08","KIAS"
50,50,50,50,0,"2020-07-09","KIAS"
50,50,50,50,0,"2020-07-10","KIAS"
50,50,50,50,0,"2020-07-13","KIAS"
50,50,50,50,100,"2020-07-14","KIAS"
50,50,50,50,0,"2020-07-15","KIAS"
50,50,50,50,0,"2020-07-16","KIAS"
50,50,50,50,2600,"2020-07-17","KIAS"
50,50,50,50,5e+05,"2020-07-20","KIAS"
50,50,50,50,3000,"2020-07-21","KIAS"
50,50,50,50,2800,"2020-07-22","KIAS"
50,54,50,50,1433800,"2020-07-23","KIAS"
50,50,50,50,5600,"2020-07-24","KIAS"
50,50,50,50,0,"2020-07-27","KIAS"
50,50,50,50,0,"2020-07-28","KIAS"
50,50,50,50,100,"2020-07-29","KIAS"
50,50,50,50,0,"2020-07-30","KIAS"
50,50,50,50,0,"2020-08-03","KIAS"
50,50,50,50,100,"2020-08-04","KIAS"
50,50,50,50,30500,"2020-08-05","KIAS"
50,50,50,50,200,"2020-08-06","KIAS"
50,50,50,50,500,"2020-08-07","KIAS"
50,50,50,50,1000,"2020-08-10","KIAS"
50,50,50,50,0,"2020-08-11","KIAS"
50,50,50,50,0,"2020-08-12","KIAS"
50,50,50,50,0,"2020-08-13","KIAS"
50,50,50,50,0,"2020-08-14","KIAS"
50,50,50,50,100,"2020-08-18","KIAS"
50,50,50,50,0,"2020-08-19","KIAS"
50,50,50,50,200,"2020-08-24","KIAS"
50,50,50,50,100,"2020-08-25","KIAS"
50,50,50,50,100,"2020-08-26","KIAS"
50,50,50,50,0,"2020-08-27","KIAS"
50,50,50,50,0,"2020-08-28","KIAS"
50,50,50,50,0,"2020-08-31","KIAS"
50,50,50,50,0,"2020-09-01","KIAS"
50,50,50,50,0,"2020-09-02","KIAS"
50,50,50,50,0,"2020-09-03","KIAS"
50,50,50,50,100,"2020-09-04","KIAS"
50,50,50,50,300,"2020-09-07","KIAS"
50,50,50,50,100,"2020-09-08","KIAS"
50,50,50,50,100,"2020-09-09","KIAS"
50,50,50,50,0,"2020-09-10","KIAS"
50,50,50,50,100,"2020-09-11","KIAS"
50,50,50,50,0,"2020-09-14","KIAS"
50,50,50,50,0,"2020-09-15","KIAS"
50,50,50,50,500,"2020-09-16","KIAS"
50,50,50,50,700,"2020-09-17","KIAS"
50,50,50,50,100,"2020-09-18","KIAS"
50,50,50,50,6100,"2020-09-21","KIAS"
50,50,50,50,0,"2020-09-22","KIAS"
50,50,50,50,0,"2020-09-23","KIAS"
50,50,50,50,0,"2020-09-24","KIAS"
50,50,50,50,0,"2020-09-25","KIAS"
50,50,50,50,0,"2020-09-28","KIAS"
50,50,50,50,100,"2020-09-29","KIAS"
50,50,50,50,100,"2020-09-30","KIAS"
50,50,50,50,100,"2020-10-01","KIAS"
50,50,50,50,2400,"2020-10-02","KIAS"
50,50,50,50,100,"2020-10-05","KIAS"
50,50,50,50,100,"2020-10-06","KIAS"
50,50,50,50,127900,"2020-10-07","KIAS"
50,50,50,50,0,"2020-10-08","KIAS"
50,50,50,50,100,"2020-10-09","KIAS"
50,50,50,50,230000,"2020-10-12","KIAS"
50,50,50,50,20300,"2020-10-13","KIAS"
50,50,50,50,0,"2020-10-14","KIAS"
50,50,50,50,0,"2020-10-15","KIAS"
50,50,50,50,0,"2020-10-16","KIAS"
50,50,50,50,50100,"2020-10-19","KIAS"
50,50,50,50,60200,"2020-10-20","KIAS"
50,50,50,50,0,"2020-10-21","KIAS"
50,50,50,50,30000,"2020-10-22","KIAS"
50,50,50,50,0,"2020-10-23","KIAS"
50,50,50,50,0,"2020-10-26","KIAS"
50,50,50,50,0,"2020-10-27","KIAS"
50,50,50,50,200,"2020-11-02","KIAS"
50,50,50,50,500,"2020-11-03","KIAS"
50,50,50,50,0,"2020-11-04","KIAS"
50,65,50,60,11891200,"2020-11-05","KIAS"
60,61,56,56,1567800,"2020-11-06","KIAS"
56,56,53,53,512100,"2020-11-09","KIAS"
53,53,50,50,662300,"2020-11-10","KIAS"
51,53,50,51,222500,"2020-11-11","KIAS"
51,51,50,50,518200,"2020-11-12","KIAS"
51,51,50,50,53900,"2020-11-13","KIAS"
50,51,50,51,201900,"2020-11-16","KIAS"
51,51,50,50,188700,"2020-11-17","KIAS"
50,51,50,50,400900,"2020-11-18","KIAS"
50,51,50,50,374300,"2020-11-19","KIAS"
50,51,50,51,507600,"2020-11-20","KIAS"
50,51,50,51,268800,"2020-11-23","KIAS"
51,51,50,50,187900,"2020-11-24","KIAS"
50,52,50,51,174600,"2020-11-25","KIAS"
51,53,50,53,784600,"2020-11-26","KIAS"
53,54,50,50,1351600,"2020-11-27","KIAS"
50,51,50,50,365200,"2020-11-30","KIAS"
51,51,50,50,47000,"2020-12-01","KIAS"
50,50,50,50,119400,"2020-12-02","KIAS"
50,50,50,50,110500,"2020-12-03","KIAS"
50,50,50,50,33200,"2020-12-04","KIAS"
50,50,50,50,88300,"2020-12-07","KIAS"
50,50,50,50,41900,"2020-12-08","KIAS"
50,52,50,50,958800,"2020-12-10","KIAS"
50,51,50,50,105700,"2020-12-11","KIAS"
50,51,50,50,663100,"2020-12-14","KIAS"
50,50,50,50,18100,"2020-12-15","KIAS"
50,52,50,52,1032100,"2020-12-16","KIAS"
52,52,51,51,502000,"2020-12-17","KIAS"
51,52,51,52,1304100,"2020-12-18","KIAS"
52,52,50,51,577100,"2020-12-21","KIAS"
51,52,50,51,851600,"2020-12-22","KIAS"
52,52,50,50,89100,"2020-12-23","KIAS"
50,50,50,50,358500,"2020-12-28","KIAS"
50,50,50,50,5600,"2020-12-29","KIAS"
50,51,50,50,105800,"2020-12-30","KIAS"
51,52,50,51,471000,"2021-01-04","KIAS"
51,51,50,50,92000,"2021-01-05","KIAS"
50,51,50,51,48800,"2021-01-06","KIAS"
51,51,50,51,193100,"2021-01-07","KIAS"
50,51,50,51,102900,"2021-01-08","KIAS"
51,51,50,51,84400,"2021-01-11","KIAS"
51,51,50,51,233300,"2021-01-12","KIAS"
50,51,50,51,128900,"2021-01-13","KIAS"
51,51,50,51,673400,"2021-01-14","KIAS"
51,51,50,51,86600,"2021-01-15","KIAS"
51,51,50,51,135500,"2021-01-18","KIAS"
50,51,50,50,42400,"2021-01-19","KIAS"
50,51,50,51,208200,"2021-01-20","KIAS"
51,51,50,51,53600,"2021-01-21","KIAS"
50,50,50,50,40600,"2021-01-22","KIAS"
50,51,50,51,145400,"2021-01-25","KIAS"
50,51,50,51,1800,"2021-01-26","KIAS"
50,51,50,50,2200,"2021-01-27","KIAS"
50,50,50,50,9800,"2021-01-28","KIAS"
50,51,50,50,110900,"2021-01-29","KIAS"
50,50,50,50,12700,"2021-02-01","KIAS"
50,50,50,50,150000,"2021-02-02","KIAS"
50,50,50,50,91300,"2021-02-03","KIAS"
50,50,50,50,13500,"2021-02-04","KIAS"
50,50,50,50,800,"2021-02-05","KIAS"
50,51,50,50,10600,"2021-02-08","KIAS"
51,51,50,50,1000,"2021-02-09","KIAS"
50,50,50,50,1200,"2021-02-10","KIAS"
50,50,50,50,212600,"2021-02-11","KIAS"
50,50,50,50,13700,"2021-02-15","KIAS"
50,50,50,50,400,"2021-02-16","KIAS"
50,51,50,50,411100,"2021-02-17","KIAS"
50,51,50,50,116500,"2021-02-18","KIAS"
50,50,50,50,10100,"2021-02-19","KIAS"
50,50,50,50,50400,"2021-02-22","KIAS"
50,50,50,50,1600,"2021-02-23","KIAS"
50,50,50,50,1200,"2021-02-24","KIAS"
50,51,50,51,413400,"2021-02-25","KIAS"
51,51,50,50,170000,"2021-02-26","KIAS"
50,51,50,51,106500,"2021-03-01","KIAS"
51,51,50,51,418600,"2021-03-02","KIAS"
51,51,50,51,236400,"2021-03-03","KIAS"
51,51,50,51,330700,"2021-03-04","KIAS"
51,51,50,50,23600,"2021-03-05","KIAS"
50,51,50,50,17300,"2021-03-08","KIAS"
50,51,50,51,88300,"2021-03-09","KIAS"
51,51,50,51,106100,"2021-03-10","KIAS"
51,51,50,50,53800,"2021-03-12","KIAS"
50,51,50,51,214300,"2021-03-15","KIAS"
51,51,50,51,167000,"2021-03-16","KIAS"
51,68,50,68,31926500,"2021-03-17","KIAS"
74,91,68,91,52821700,"2021-03-18","KIAS"
100,103,85,85,4103600,"2021-03-19","KIAS"
80,80,80,80,65300,"2021-03-22","KIAS"
75,75,75,75,43000,"2021-03-23","KIAS"
70,70,70,70,224900,"2021-03-24","KIAS"
66,76,66,66,75413100,"2021-03-25","KIAS"
62,65,62,62,21104400,"2021-03-26","KIAS"
62,62,58,58,39731400,"2021-03-29","KIAS"
57,57,54,54,13450200,"2021-03-30","KIAS"
51,58,51,52,55413900,"2021-03-31","KIAS"
52,55,51,52,23260500,"2021-04-01","KIAS"
54,55,52,53,14427600,"2021-04-05","KIAS"
55,55,52,52,6492800,"2021-04-06","KIAS"
53,54,52,52,8945000,"2021-04-07","KIAS"
53,62,52,57,61193500,"2021-04-08","KIAS"
57,60,55,56,24116400,"2021-04-09","KIAS"
56,59,54,55,6723500,"2021-04-12","KIAS"
55,66,54,58,118844000,"2021-04-13","KIAS"
59,64,57,60,75935900,"2021-04-14","KIAS"
62,65,58,59,44959300,"2021-04-15","KIAS"
60,60,58,59,8291600,"2021-04-16","KIAS"
60,64,59,62,85331000,"2021-04-19","KIAS"
63,65,59,59,41240400,"2021-04-20","KIAS"
60,60,56,58,11690300,"2021-04-21","KIAS"
57,59,57,57,6379100,"2021-04-22","KIAS"
57,57,54,54,27433000,"2021-04-23","KIAS"
52,54,51,51,55935600,"2021-04-26","KIAS"
51,51,50,50,14356300,"2021-04-27","KIAS"
50,52,50,50,17305300,"2021-04-28","KIAS"
50,51,50,50,2825100,"2021-04-29","KIAS"
50,51,50,50,15040400,"2021-04-30","KIAS"
50,51,50,50,1760700,"2021-05-03","KIAS"
50,50,50,50,409700,"2021-05-04","KIAS"
50,50,50,50,92900,"2021-05-05","KIAS"
50,50,50,50,103100,"2021-05-06","KIAS"
50,50,50,50,238800,"2021-05-07","KIAS"
50,50,50,50,1005100,"2021-05-10","KIAS"
50,50,50,50,2154800,"2021-05-11","KIAS"
50,50,50,50,119200,"2021-05-17","KIAS"
50,50,50,50,607600,"2021-05-18","KIAS"
50,50,50,50,73000,"2021-05-19","KIAS"
50,50,50,50,107700,"2021-05-20","KIAS"
50,50,50,50,118900,"2021-05-21","KIAS"
50,50,50,50,5000,"2021-05-24","KIAS"
50,50,50,50,2600,"2021-05-25","KIAS"
50,50,50,50,553800,"2021-05-27","KIAS"
50,50,50,50,227000,"2021-05-28","KIAS"
50,50,50,50,303900,"2021-05-31","KIAS"
50,50,50,50,154900,"2021-06-02","KIAS"
50,50,50,50,241000,"2021-06-03","KIAS"
50,50,50,50,40600,"2021-06-04","KIAS"
50,50,50,50,4100,"2021-06-07","KIAS"
50,50,50,50,67700,"2021-06-08","KIAS"
50,50,50,50,9300,"2021-06-09","KIAS"
50,50,50,50,2400,"2021-06-10","KIAS"
50,50,50,50,4600,"2021-06-11","KIAS"
50,50,50,50,189400,"2021-06-14","KIAS"
50,50,50,50,109900,"2021-06-15","KIAS"
50,50,50,50,11200,"2021-06-16","KIAS"
50,50,50,50,20200,"2021-06-17","KIAS"
50,50,50,50,32900,"2021-06-18","KIAS"
50,50,50,50,18100,"2021-06-21","KIAS"
50,50,50,50,14700,"2021-06-22","KIAS"
50,50,50,50,28600,"2021-06-23","KIAS"
50,50,50,50,38200,"2021-06-24","KIAS"
50,50,50,50,28100,"2021-06-25","KIAS"
50,50,50,50,3200,"2021-06-28","KIAS"
50,50,50,50,2700,"2021-06-29","KIAS"
50,50,50,50,13600,"2021-06-30","KIAS"
50,50,50,50,2016800,"2021-07-01","KIAS"
50,50,50,50,546200,"2021-07-02","KIAS"
50,50,50,50,18600,"2021-07-05","KIAS"
50,50,50,50,388400,"2021-07-06","KIAS"
50,50,50,50,133200,"2021-07-07","KIAS"
50,50,50,50,7800,"2021-07-08","KIAS"
50,50,50,50,14500,"2021-07-09","KIAS"
50,50,50,50,12500,"2021-07-12","KIAS"
50,50,50,50,17100,"2021-07-13","KIAS"
50,50,50,50,2100,"2021-07-14","KIAS"
50,50,50,50,5800,"2021-07-15","KIAS"
50,50,50,50,1600,"2021-07-16","KIAS"
50,50,50,50,20900,"2021-07-19","KIAS"
50,50,50,50,300,"2021-07-21","KIAS"
50,50,50,50,11900,"2021-07-22","KIAS"
50,50,50,50,11700,"2021-07-23","KIAS"
50,50,50,50,162600,"2021-07-26","KIAS"
50,50,50,50,700,"2021-07-27","KIAS"
50,50,50,50,100,"2021-07-28","KIAS"
50,50,50,50,1100,"2021-07-29","KIAS"
50,50,50,50,3200,"2021-07-30","KIAS"
50,50,50,50,1700,"2021-08-02","KIAS"
50,50,50,50,4000,"2021-08-03","KIAS"
50,50,50,50,2300,"2021-08-04","KIAS"
50,50,50,50,5100,"2021-08-05","KIAS"
50,50,50,50,109000,"2021-08-06","KIAS"
50,50,50,50,600,"2021-08-09","KIAS"
50,50,50,50,900,"2021-08-10","KIAS"
50,50,50,50,6700,"2021-08-12","KIAS"
50,50,50,50,6800,"2021-08-13","KIAS"
50,50,50,50,1200,"2021-08-16","KIAS"
50,50,50,50,300,"2021-08-18","KIAS"
50,50,50,50,1000,"2021-08-19","KIAS"
50,50,50,50,96900,"2021-08-20","KIAS"
50,50,50,50,2700,"2021-08-23","KIAS"
50,50,50,50,3600,"2021-08-24","KIAS"
50,50,50,50,30200,"2021-08-25","KIAS"
50,50,50,50,2200,"2021-08-26","KIAS"
50,50,50,50,395200,"2021-08-27","KIAS"
50,50,50,50,211000,"2021-08-30","KIAS"
50,50,50,50,22000,"2021-08-31","KIAS"
50,50,50,50,13600,"2021-09-01","KIAS"
50,50,50,50,1100,"2021-09-02","KIAS"
50,50,50,50,3100,"2021-09-03","KIAS"
50,50,50,50,21800,"2021-09-06","KIAS"
50,50,50,50,1600,"2021-09-07","KIAS"
50,50,50,50,4400,"2021-09-08","KIAS"
50,50,50,50,4300,"2021-09-09","KIAS"
50,50,50,50,55700,"2021-09-10","KIAS"
50,50,50,50,1400,"2021-09-13","KIAS"
50,50,50,50,80500,"2021-09-14","KIAS"
50,50,50,50,3800,"2021-09-15","KIAS"
50,50,50,50,533400,"2021-09-16","KIAS"
50,50,50,50,1988100,"2021-09-17","KIAS"
50,67,50,60,591665900,"2021-09-20","KIAS"
61,62,56,56,128584600,"2021-09-21","KIAS"
55,56,53,53,54716100,"2021-09-22","KIAS"
50,53,50,50,89739100,"2021-09-23","KIAS"
50,58,50,50,240395300,"2021-09-24","KIAS"
51,54,50,50,47069200,"2021-09-27","KIAS"
50,51,50,50,12017700,"2021-09-28","KIAS"
50,51,50,50,13646500,"2021-09-29","KIAS"
50,51,50,50,6192000,"2021-09-30","KIAS"
50,50,50,50,858900,"2021-10-01","KIAS"
50,50,50,50,268800,"2021-10-04","KIAS"
50,50,50,50,643000,"2021-10-05","KIAS"
50,50,50,50,149100,"2021-10-06","KIAS"
50,50,50,50,76800,"2021-10-07","KIAS"
50,50,50,50,195500,"2021-10-08","KIAS"
50,50,50,50,80400,"2021-10-11","KIAS"
50,50,50,50,379000,"2021-10-12","KIAS"
50,50,50,50,57800,"2021-10-13","KIAS"
50,50,50,50,5300,"2021-10-14","KIAS"
50,50,50,50,70500,"2021-10-15","KIAS"
50,50,50,50,539300,"2021-10-18","KIAS"
50,50,50,50,104000,"2021-10-19","KIAS"
50,50,50,50,24200,"2021-10-21","KIAS"
50,50,50,50,123300,"2021-10-22","KIAS"
50,50,50,50,10200,"2021-10-25","KIAS"
50,50,50,50,18200,"2021-10-26","KIAS"
50,50,50,50,17100,"2021-10-27","KIAS"
50,50,50,50,2100,"2021-10-28","KIAS"
50,50,50,50,6000,"2021-10-29","KIAS"
50,50,50,50,545600,"2021-11-01","KIAS"
50,50,50,50,12200,"2021-11-02","KIAS"
50,50,50,50,17300,"2021-11-03","KIAS"
50,50,50,50,1000,"2021-11-04","KIAS"
50,50,50,50,52400,"2021-11-05","KIAS"
50,50,50,50,18700,"2021-11-08","KIAS"
50,50,50,50,27100,"2021-11-09","KIAS"
50,50,50,50,14800,"2021-11-10","KIAS"
50,50,50,50,561800,"2021-11-11","KIAS"
50,50,50,50,2e+05,"2021-11-12","KIAS"
50,50,50,50,222300,"2021-11-15","KIAS"
50,50,50,50,64300,"2021-11-16","KIAS"
50,50,50,50,54900,"2021-11-17","KIAS"
50,50,50,50,72700,"2021-11-18","KIAS"
50,50,50,50,8200,"2021-11-19","KIAS"
50,50,50,50,31800,"2021-11-22","KIAS"
50,50,50,50,4400,"2021-11-23","KIAS"
50,50,50,50,65600,"2021-11-24","KIAS"
50,50,50,50,19800,"2021-11-25","KIAS"
50,50,50,50,54200,"2021-11-26","KIAS"
50,50,50,50,208900,"2021-11-29","KIAS"
50,50,50,50,7600,"2021-11-30","KIAS"
50,50,50,50,1100,"2021-12-01","KIAS"
50,50,50,50,58400,"2021-12-02","KIAS"
50,50,50,50,17200,"2021-12-03","KIAS"
50,50,50,50,0,"2021-12-06","KIAS"
50,50,50,50,10600,"2021-12-07","KIAS"
50,50,50,50,1100,"2021-12-08","KIAS"
50,50,50,50,409500,"2021-12-09","KIAS"
50,50,50,50,45500,"2021-12-10","KIAS"
50,50,50,50,30700,"2021-12-13","KIAS"
50,50,50,50,13100,"2021-12-14","KIAS"
50,50,50,50,2600,"2021-12-15","KIAS"
50,50,50,50,51000,"2021-12-16","KIAS"
50,50,50,50,37500,"2021-12-17","KIAS"
50,50,50,50,26500,"2021-12-20","KIAS"
50,50,50,50,107700,"2021-12-21","KIAS"
50,50,50,50,105800,"2021-12-22","KIAS"
50,50,50,50,1000,"2021-12-23","KIAS"
50,50,50,50,256500,"2021-12-24","KIAS"
50,50,50,50,8200,"2021-12-27","KIAS"
50,50,50,50,634200,"2021-12-28","KIAS"
50,50,50,50,5500,"2021-12-29","KIAS"
50,50,50,50,500,"2021-12-30","KIAS"
50,50,50,50,2700,"2022-01-03","KIAS"
50,50,50,50,6700,"2022-01-04","KIAS"
50,50,50,50,2500,"2022-01-05","KIAS"
50,50,50,50,40400,"2022-01-06","KIAS"
50,50,50,50,500,"2022-01-07","KIAS"
50,50,50,50,1116900,"2022-01-10","KIAS"
50,50,50,50,23900,"2022-01-11","KIAS"
50,50,50,50,900,"2022-01-12","KIAS"
50,50,50,50,10600,"2022-01-13","KIAS"
50,50,50,50,5400,"2022-01-14","KIAS"
50,50,50,50,13600,"2022-01-17","KIAS"
50,50,50,50,104400,"2022-01-18","KIAS"
50,50,50,50,1700,"2022-01-19","KIAS"
50,50,50,50,27200,"2022-01-20","KIAS"
50,50,50,50,400,"2022-01-21","KIAS"
50,50,50,50,500,"2022-01-24","KIAS"
50,50,50,50,1800,"2022-01-25","KIAS"
50,50,50,50,2000,"2022-01-26","KIAS"
50,50,50,50,2000,"2022-01-27","KIAS"
50,50,50,50,7000,"2022-01-28","KIAS"
50,50,50,50,2700,"2022-01-31","KIAS"
50,50,50,50,2100,"2022-02-02","KIAS"
50,50,50,50,52100,"2022-02-03","KIAS"
50,50,50,50,1000,"2022-02-04","KIAS"
50,50,50,50,7000,"2022-02-07","KIAS"
50,50,50,50,7700,"2022-02-08","KIAS"
50,50,50,50,1000,"2022-02-09","KIAS"
50,50,50,50,19000,"2022-02-10","KIAS"
50,50,50,50,1900,"2022-02-11","KIAS"
50,50,50,50,600,"2022-02-14","KIAS"
50,50,50,50,1200,"2022-02-15","KIAS"
50,50,50,50,1500,"2022-02-16","KIAS"
50,50,50,50,6100,"2022-02-17","KIAS"
50,50,50,50,10100,"2022-02-18","KIAS"
50,50,50,50,20900,"2022-02-21","KIAS"
50,50,50,50,130500,"2022-02-22","KIAS"
50,50,50,50,11200,"2022-02-23","KIAS"
50,50,50,50,5600,"2022-02-24","KIAS"
50,50,50,50,6900,"2022-02-25","KIAS"
50,50,50,50,59300,"2022-03-01","KIAS"
50,50,50,50,5300,"2022-03-02","KIAS"
50,50,50,50,2200,"2022-03-04","KIAS"
50,50,50,50,5600,"2022-03-07","KIAS"
50,50,50,50,128400,"2022-03-08","KIAS"
50,50,50,50,5300,"2022-03-09","KIAS"
50,50,50,50,6300,"2022-03-10","KIAS"
50,50,50,50,5100,"2022-03-11","KIAS"
50,50,50,50,700,"2022-03-14","KIAS"
50,50,50,50,12000,"2022-03-15","KIAS"
50,50,50,50,800,"2022-03-16","KIAS"
50,50,50,50,900,"2022-03-17","KIAS"
50,50,50,50,0,"2022-03-18","KIAS"
50,50,50,50,14900,"2022-03-21","KIAS"
50,50,50,50,10100,"2022-03-22","KIAS"
50,50,50,50,5900,"2022-03-23","KIAS"
50,50,50,50,7300,"2022-03-24","KIAS"
50,50,50,50,16200,"2022-03-25","KIAS"
50,50,50,50,5800,"2022-03-28","KIAS"
50,50,50,50,6100,"2022-03-29","KIAS"
50,50,50,50,310400,"2022-03-30","KIAS"
50,50,50,50,7000,"2022-03-31","KIAS"
50,50,50,50,150300,"2022-04-01","KIAS"
50,50,50,50,20600,"2022-04-04","KIAS"
50,50,50,50,38000,"2022-04-05","KIAS"
50,50,50,50,782700,"2022-04-06","KIAS"
50,50,50,50,520900,"2022-04-07","KIAS"
50,50,50,50,75700,"2022-04-08","KIAS"
50,50,50,50,249500,"2022-04-11","KIAS"
50,50,50,50,164200,"2022-04-12","KIAS"
50,50,50,50,14700,"2022-04-13","KIAS"
50,50,50,50,400,"2022-04-14","KIAS"
50,50,50,50,14700,"2022-04-18","KIAS"
50,50,50,50,300,"2022-04-19","KIAS"
50,50,50,50,100,"2022-04-20","KIAS"
50,50,50,50,5400,"2022-04-21","KIAS"
50,50,50,50,1000,"2022-04-22","KIAS"
50,50,50,50,7900,"2022-04-25","KIAS"
50,50,50,50,800,"2022-04-26","KIAS"
50,50,50,50,300,"2022-04-27","KIAS"
50,50,50,50,76900,"2022-04-28","KIAS"
50,50,50,50,112400,"2022-05-09","KIAS"
50,50,50,50,500,"2022-05-10","KIAS"
50,50,50,50,104600,"2022-05-11","KIAS"
50,50,50,50,14600,"2022-05-12","KIAS"
50,50,50,50,285700,"2022-05-13","KIAS"
50,50,50,50,26700,"2022-05-17","KIAS"
50,50,50,50,2700,"2022-05-18","KIAS"
50,50,50,50,2300,"2022-05-19","KIAS"
50,50,50,50,800,"2022-05-20","KIAS"
50,50,50,50,41700,"2022-05-23","KIAS"
50,50,50,50,6000,"2022-05-24","KIAS"
50,50,50,50,917200,"2022-05-25","KIAS"
50,50,50,50,300,"2022-05-27","KIAS"
50,50,50,50,17200,"2022-05-30","KIAS"
50,50,50,50,8800,"2022-05-31","KIAS"
50,50,50,50,11600,"2022-06-02","KIAS"
50,50,50,50,1300,"2022-06-03","KIAS"
50,50,50,50,1600,"2022-06-06","KIAS"
50,50,50,50,500,"2022-06-07","KIAS"
50,50,50,50,1700,"2022-06-08","KIAS"
50,50,50,50,126000,"2022-06-09","KIAS"
50,50,50,50,102300,"2022-06-10","KIAS"
50,50,50,50,26000,"2022-06-13","KIAS"
50,50,50,50,1500,"2022-06-14","KIAS"
50,50,50,50,400,"2022-06-15","KIAS"
50,50,50,50,10500,"2022-06-16","KIAS"
50,50,50,50,5400,"2022-06-17","KIAS"
50,50,50,50,1500,"2022-06-20","KIAS"
50,50,50,50,1200,"2022-06-21","KIAS"
50,50,50,50,2400,"2022-06-22","KIAS"
50,50,50,50,700,"2022-06-23","KIAS"
50,50,50,50,200,"2022-06-24","KIAS"
50,50,50,50,900,"2022-06-27","KIAS"
50,50,50,50,100200,"2022-06-28","KIAS"
50,50,50,50,0,"2022-06-29","KIAS"
50,50,50,50,101000,"2022-06-30","KIAS"
50,50,50,50,3100,"2022-07-01","KIAS"
50,50,50,50,3700,"2022-07-04","KIAS"
50,50,50,50,600,"2022-07-05","KIAS"
50,50,50,50,300,"2022-07-06","KIAS"
50,50,50,50,400,"2022-07-07","KIAS"
50,50,50,50,24100,"2022-07-08","KIAS"
50,50,50,50,4400,"2022-07-11","KIAS"
50,50,50,50,100,"2022-07-12","KIAS"
50,50,50,50,1100,"2022-07-13","KIAS"
50,50,50,50,200,"2022-07-14","KIAS"
50,50,50,50,201000,"2022-07-15","KIAS"
50,50,50,50,200,"2022-07-18","KIAS"
50,50,50,50,3400,"2022-07-19","KIAS"
50,50,50,50,500,"2022-07-20","KIAS"
50,50,50,50,900,"2022-07-21","KIAS"
50,50,50,50,500,"2022-07-22","KIAS"
50,50,50,50,2300,"2022-07-25","KIAS"
50,50,50,50,700,"2022-07-26","KIAS"
50,50,50,50,22000,"2022-07-27","KIAS"
50,50,50,50,1100,"2022-07-28","KIAS"
50,50,50,50,3900,"2022-07-29","KIAS"
50,50,50,50,400,"2022-08-01","KIAS"
50,50,50,50,2300,"2022-08-02","KIAS"
50,50,50,50,2200,"2022-08-03","KIAS"
50,50,50,50,200,"2022-08-04","KIAS"
50,50,50,50,100,"2022-08-05","KIAS"
50,50,50,50,200,"2022-08-08","KIAS"
50,50,50,50,102500,"2022-08-09","KIAS"
50,50,50,50,0,"2022-08-10","KIAS"
50,50,50,50,1800,"2022-08-11","KIAS"
50,50,50,50,200,"2022-08-12","KIAS"
50,50,50,50,31000,"2022-08-15","KIAS"
50,50,50,50,12300,"2022-08-16","KIAS"
50,50,50,50,16000,"2022-08-18","KIAS"
50,50,50,50,10100,"2022-08-19","KIAS"
50,50,50,50,20200,"2022-08-22","KIAS"
50,50,50,50,100,"2022-08-23","KIAS"
50,50,50,50,11200,"2022-08-24","KIAS"
50,50,50,50,300,"2022-08-25","KIAS"
50,50,50,50,36000,"2022-08-26","KIAS"
50,50,50,50,4400,"2022-08-29","KIAS"
50,50,50,50,20700,"2022-08-30","KIAS"
50,50,50,50,6500,"2022-08-31","KIAS"
50,50,50,50,19600,"2022-09-01","KIAS"
50,50,50,50,7600,"2022-09-02","KIAS"
50,50,50,50,11400,"2022-09-05","KIAS"
50,50,50,50,5200,"2022-09-06","KIAS"
50,50,50,50,107800,"2022-09-07","KIAS"
50,50,50,50,38700,"2022-09-08","KIAS"
50,50,50,50,3600,"2022-09-09","KIAS"
50,50,50,50,200,"2022-09-12","KIAS"
50,50,50,50,4600,"2022-09-13","KIAS"
50,50,50,50,900,"2022-09-14","KIAS"
50,50,50,50,1100,"2022-09-15","KIAS"
50,50,50,50,300,"2022-09-16","KIAS"
50,50,50,50,2200,"2022-09-19","KIAS"
50,50,50,50,300,"2022-09-20","KIAS"
50,50,50,50,900,"2022-09-21","KIAS"
50,50,50,50,11600,"2022-09-22","KIAS"
50,50,50,50,23800,"2022-09-23","KIAS"
50,50,50,50,500,"2022-09-26","KIAS"
50,50,50,50,197900,"2022-09-27","KIAS"
50,50,50,50,122200,"2022-09-28","KIAS"
50,50,50,50,223300,"2022-09-29","KIAS"
50,50,50,50,1200,"2022-09-30","KIAS"
50,50,50,50,6000,"2022-10-03","KIAS"
50,50,50,50,0,"2022-10-04","KIAS"
50,50,50,50,100,"2022-10-05","KIAS"
50,50,50,50,500,"2022-10-06","KIAS"
50,50,50,50,1000,"2022-10-07","KIAS"
50,50,50,50,2800,"2022-10-10","KIAS"
50,50,50,50,0,"2022-10-11","KIAS"
50,50,50,50,0,"2022-10-12","KIAS"
50,50,50,50,0,"2022-10-13","KIAS"
50,50,50,50,100,"2022-10-14","KIAS"
50,50,50,50,700,"2022-10-17","KIAS"
50,50,50,50,900,"2022-10-18","KIAS"
50,50,50,50,0,"2022-10-19","KIAS"
50,50,50,50,0,"2022-10-20","KIAS"
50,50,50,50,7000,"2022-10-21","KIAS"
50,50,50,50,1100,"2022-10-24","KIAS"
50,50,50,50,0,"2022-10-25","KIAS"
50,50,50,50,40800,"2022-10-26","KIAS"
50,50,50,50,100,"2022-10-27","KIAS"
50,50,50,50,3400,"2022-10-28","KIAS"
50,50,50,50,1100,"2022-10-31","KIAS"
50,50,50,50,0,"2022-11-01","KIAS"
50,50,50,50,5000,"2022-11-02","KIAS"
50,50,50,50,0,"2022-11-03","KIAS"
50,50,50,50,0,"2022-11-04","KIAS"
50,50,50,50,10500,"2022-11-07","KIAS"
50,50,50,50,100,"2022-11-08","KIAS"
50,50,50,50,0,"2022-11-09","KIAS"
50,50,50,50,0,"2022-11-10","KIAS"
50,50,50,50,0,"2022-11-11","KIAS"
50,50,50,50,0,"2022-11-14","KIAS"
50,50,50,50,100,"2022-11-15","KIAS"
50,50,50,50,0,"2022-11-16","KIAS"
50,50,50,50,4200,"2022-11-17","KIAS"
50,50,50,50,0,"2022-11-18","KIAS"
50,50,50,50,0,"2022-11-21","KIAS"
50,50,50,50,100,"2022-11-22","KIAS"
50,50,50,50,4000,"2022-11-23","KIAS"
50,50,50,50,100,"2022-11-24","KIAS"
50,50,50,50,0,"2022-11-25","KIAS"
50,50,50,50,412800,"2022-11-28","KIAS"
50,50,50,50,100100,"2022-11-29","KIAS"
50,50,50,50,0,"2022-11-30","KIAS"
50,50,50,50,4600,"2022-12-01","KIAS"
50,50,50,50,5500,"2022-12-02","KIAS"
50,50,50,50,100,"2022-12-05","KIAS"
50,50,50,50,0,"2022-12-06","KIAS"
50,50,50,50,100,"2022-12-07","KIAS"
50,50,50,50,0,"2022-12-08","KIAS"
50,50,50,50,0,"2022-12-09","KIAS"
50,50,50,50,5200,"2022-12-12","KIAS"
50,50,50,50,0,"2022-12-13","KIAS"
50,50,50,50,3400,"2022-12-14","KIAS"
50,50,50,50,0,"2022-12-15","KIAS"
50,50,50,50,0,"2022-12-16","KIAS"
50,50,50,50,0,"2022-12-19","KIAS"
50,50,50,50,0,"2022-12-20","KIAS"
50,50,50,50,0,"2022-12-21","KIAS"
50,50,50,50,0,"2022-12-22","KIAS"
50,50,50,50,400,"2022-12-23","KIAS"
50,50,50,50,4000,"2022-12-26","KIAS"
50,50,50,50,0,"2022-12-27","KIAS"
50,50,50,50,0,"2022-12-28","KIAS"
50,50,50,50,300,"2022-12-29","KIAS"
50,50,50,50,0,"2022-12-30","KIAS"
50,50,50,50,2000,"2023-01-02","KIAS"
50,50,50,50,0,"2023-01-03","KIAS"
50,50,50,50,0,"2023-01-04","KIAS"
50,50,50,50,100,"2023-01-05","KIAS"
50,50,50,50,1400,"2023-01-06","KIAS"
50,50,50,50,10900,"2023-01-09","KIAS"
50,50,50,50,100,"2023-01-10","KIAS"
50,50,50,50,0,"2023-01-11","KIAS"
50,50,50,50,0,"2023-01-12","KIAS"
50,50,50,50,0,"2023-01-13","KIAS"
50,50,50,50,600,"2023-01-16","KIAS"
50,50,50,50,0,"2023-01-17","KIAS"
50,50,50,50,0,"2023-01-18","KIAS"
50,50,50,50,29000,"2023-01-19","KIAS"
50,50,50,50,0,"2023-01-20","KIAS"
50,50,50,50,2000,"2023-01-24","KIAS"
50,50,50,50,100,"2023-01-25","KIAS"
50,50,50,50,0,"2023-01-26","KIAS"
50,50,50,50,0,"2023-01-27","KIAS"
50,50,50,50,0,"2023-01-30","KIAS"
50,50,50,50,0,"2023-01-31","KIAS"
50,50,50,50,100,"2023-02-01","KIAS"
50,50,50,50,0,"2023-02-02","KIAS"
50,50,50,50,1000,"2023-02-03","KIAS"
50,50,50,50,11600,"2023-02-06","KIAS"
50,50,50,50,100,"2023-02-07","KIAS"
50,50,50,50,100,"2023-02-08","KIAS"
50,50,50,50,11800,"2023-02-09","KIAS"
50,50,50,50,100,"2023-02-10","KIAS"
50,50,50,50,0,"2023-02-13","KIAS"
50,50,50,50,0,"2023-02-14","KIAS"
50,50,50,50,1500,"2023-02-15","KIAS"
50,50,50,50,500,"2023-02-16","KIAS"
50,50,50,50,300,"2023-02-17","KIAS"
50,50,50,50,500,"2023-02-20","KIAS"
50,50,50,50,11100,"2023-02-21","KIAS"
50,50,50,50,0,"2023-02-22","KIAS"
50,50,50,50,0,"2023-02-23","KIAS"
50,50,50,50,300,"2023-02-24","KIAS"
50,50,50,50,0,"2023-02-27","KIAS"
50,50,50,50,78900,"2023-02-28","KIAS"
50,50,50,50,0,"2023-03-01","KIAS"
50,50,50,50,100,"2023-03-02","KIAS"
50,50,50,50,600,"2023-03-03","KIAS"
50,50,50,50,400,"2023-03-06","KIAS"
50,50,50,50,300,"2023-03-07","KIAS"
50,50,50,50,100,"2023-03-08","KIAS"
50,50,50,50,6100,"2023-03-09","KIAS"
50,50,50,50,100,"2023-03-10","KIAS"
50,50,50,50,0,"2023-03-13","KIAS"
50,50,50,50,100,"2023-03-14","KIAS"
50,50,50,50,2000,"2023-03-15","KIAS"
50,50,50,50,0,"2023-03-16","KIAS"
50,50,50,50,0,"2023-03-17","KIAS"
50,50,50,50,32300,"2023-03-20","KIAS"
50,50,50,50,0,"2023-03-21","KIAS"
50,50,50,50,0,"2023-03-24","KIAS"
50,50,50,50,0,"2023-03-27","KIAS"
50,50,50,50,1000,"2023-03-28","KIAS"
50,50,50,50,100,"2023-03-29","KIAS"
50,50,50,50,0,"2023-03-30","KIAS"
50,50,50,50,0,"2023-03-31","KIAS"
50,50,50,50,2000,"2023-04-03","KIAS"
50,50,50,50,100,"2023-04-04","KIAS"
50,50,50,50,0,"2023-04-05","KIAS"
50,50,50,50,500,"2023-04-06","KIAS"
50,50,50,50,600,"2023-04-10","KIAS"
50,50,50,50,0,"2023-04-11","KIAS"
50,50,50,50,0,"2023-04-12","KIAS"
50,50,50,50,0,"2023-04-13","KIAS"
50,50,50,50,3700,"2023-04-14","KIAS"
50,50,50,50,500,"2023-04-17","KIAS"
50,50,50,50,150100,"2023-04-18","KIAS"
50,50,50,50,0,"2023-04-26","KIAS"
50,50,50,50,0,"2023-04-27","KIAS"
50,50,50,50,100,"2023-04-28","KIAS"
50,50,50,50,0,"2023-05-02","KIAS"
50,50,50,50,1600,"2023-05-03","KIAS"
50,50,50,50,200,"2023-05-04","KIAS"
50,50,50,50,0,"2023-05-05","KIAS"
50,50,50,50,0,"2023-05-08","KIAS"
50,50,50,50,900,"2023-05-09","KIAS"
50,50,50,50,100,"2023-05-10","KIAS"
50,50,50,50,20500,"2023-05-11","KIAS"
50,50,50,50,3000,"2023-05-12","KIAS"
50,50,50,50,2700,"2023-05-15","KIAS"
50,50,50,50,1100,"2023-05-16","KIAS"
50,50,50,50,100,"2023-05-17","KIAS"
50,50,50,50,100,"2023-05-19","KIAS"
50,50,50,50,0,"2023-05-22","KIAS"
50,50,50,50,0,"2023-05-23","KIAS"
50,50,50,50,0,"2023-05-24","KIAS"
50,50,50,50,0,"2023-05-25","KIAS"
50,50,50,50,0,"2023-05-26","KIAS"
50,50,50,50,10000,"2023-05-29","KIAS"
50,50,50,50,0,"2023-05-30","KIAS"
50,50,50,50,0,"2023-05-31","KIAS"
50,50,50,50,0,"2023-06-05","KIAS"
50,50,50,50,300,"2023-06-06","KIAS"
50,50,50,50,0,"2023-06-07","KIAS"
50,50,50,50,50000,"2023-06-08","KIAS"
50,50,50,50,100,"2023-06-09","KIAS"
45,45,45,45,8300,"2023-06-12","KIAS"
41,41,41,41,7600,"2023-06-13","KIAS"
37,37,37,37,6200,"2023-06-14","KIAS"
34,34,34,34,191600,"2023-06-15","KIAS"
31,31,31,31,121500,"2023-06-16","KIAS"
28,28,28,28,246400,"2023-06-19","KIAS"
26,26,26,26,420100,"2023-06-20","KIAS"
24,24,24,24,185000,"2023-06-21","KIAS"
22,22,22,22,267600,"2023-06-22","KIAS"
20,20,20,20,1881300,"2023-06-23","KIAS"
18,18,18,18,1151800,"2023-06-26","KIAS"
17,17,17,17,126100,"2023-06-27","KIAS"
16,16,16,16,2489800,"2023-07-03","KIAS"
15,15,15,15,4295300,"2023-07-04","KIAS"
14,14,14,14,4041900,"2023-07-05","KIAS"
13,13,13,13,2872100,"2023-07-06","KIAS"
12,12,12,12,2090200,"2023-07-07","KIAS"
11,11,11,11,5396200,"2023-07-10","KIAS"
12,12,12,12,12741800,"2023-07-11","KIAS"
13,13,13,13,1598500,"2023-07-12","KIAS"
14,14,14,14,846100,"2023-07-13","KIAS"
15,15,15,15,725400,"2023-07-14","KIAS"
16,16,16,16,1850600,"2023-07-17","KIAS"
17,17,17,17,979800,"2023-07-18","KIAS"
18,18,18,18,3182200,"2023-07-20","KIAS"
19,19,19,19,1133700,"2023-07-21","KIAS"
20,20,20,20,497300,"2023-07-24","KIAS"
22,22,22,22,3486100,"2023-07-25","KIAS"
24,24,24,24,3550800,"2023-07-26","KIAS"
26,26,26,26,2427000,"2023-07-27","KIAS"
28,28,28,28,12500300,"2023-07-28","KIAS"
26,26,26,26,6916400,"2023-07-31","KIAS"
24,24,24,24,1000100,"2023-08-01","KIAS"
22,22,22,22,560900,"2023-08-02","KIAS"
20,20,20,20,2946700,"2023-08-03","KIAS"
20,20,20,20,23819700,"2023-08-04","KIAS"
20,20,19,19,3067000,"2023-08-07","KIAS"
19,19,19,19,84600,"2023-08-08","KIAS"
18,18,18,18,2143300,"2023-08-09","KIAS"
17,17,17,17,1355700,"2023-08-10","KIAS"
17,18,17,18,998000,"2023-08-11","KIAS"
19,19,19,19,3902200,"2023-08-14","KIAS"
20,20,20,20,14031300,"2023-08-15","KIAS"
19,19,19,19,590000,"2023-08-16","KIAS"
19,19,19,19,1029700,"2023-08-18","KIAS"
19,19,18,18,420500,"2023-08-21","KIAS"
18,18,18,18,717300,"2023-08-22","KIAS"
18,18,18,18,345200,"2023-08-23","KIAS"
18,18,18,18,456300,"2023-08-24","KIAS"
18,18,18,18,1115600,"2023-08-25","KIAS"
18,18,18,18,1336300,"2023-08-28","KIAS"
18,18,18,18,773700,"2023-08-29","KIAS"
18,19,18,19,224900,"2023-08-30","KIAS"
19,19,19,19,507300,"2023-08-31","KIAS"
19,19,19,19,907800,"2023-09-01","KIAS"
19,19,19,19,1538200,"2023-09-04","KIAS"
19,19,19,19,247200,"2023-09-05","KIAS"
18,18,18,18,695100,"2023-09-06","KIAS"
18,18,18,18,61900,"2023-09-07","KIAS"
18,18,18,18,776800,"2023-09-08","KIAS"
18,18,18,18,201300,"2023-09-11","KIAS"
18,18,18,18,103300,"2023-09-12","KIAS"
18,18,17,17,2596200,"2023-09-13","KIAS"
17,17,17,17,387800,"2023-09-14","KIAS"
17,17,17,17,123600,"2023-09-15","KIAS"
17,17,16,16,153100,"2023-09-18","KIAS"
16,16,16,16,38200,"2023-09-19","KIAS"
16,17,16,17,2068200,"2023-09-20","KIAS"
17,17,17,17,54600,"2023-09-21","KIAS"
16,16,16,16,1131600,"2023-09-22","KIAS"
15,15,15,15,1924700,"2023-09-25","KIAS"
14,15,14,15,1900000,"2023-09-26","KIAS"
14,14,14,14,1750600,"2023-09-27","KIAS"
14,14,14,14,804800,"2023-09-29","KIAS"
13,14,13,14,2329600,"2023-10-02","KIAS"
14,14,14,14,1868600,"2023-10-03","KIAS"
14,15,14,15,513800,"2023-10-04","KIAS"
15,15,15,15,15100,"2023-10-05","KIAS"
14,15,14,15,132200,"2023-10-06","KIAS"
15,15,14,14,106500,"2023-10-09","KIAS"
14,14,14,14,557300,"2023-10-10","KIAS"
14,14,14,14,100400,"2023-10-11","KIAS"
14,15,14,15,1179900,"2023-10-12","KIAS"
15,16,15,16,2179200,"2023-10-13","KIAS"
16,16,16,16,802300,"2023-10-16","KIAS"
16,16,16,16,2585700,"2023-10-17","KIAS"
15,16,15,16,195500,"2023-10-18","KIAS"
15,15,15,15,2039900,"2023-10-19","KIAS"
15,15,15,15,156400,"2023-10-20","KIAS"
15,15,15,15,413400,"2023-10-23","KIAS"
15,15,15,15,43300,"2023-10-24","KIAS"
16,16,15,15,60900,"2023-10-25","KIAS"
15,16,15,16,332500,"2023-10-26","KIAS"
15,15,15,15,544900,"2023-10-27","KIAS"
15,15,15,15,154300,"2023-10-30","KIAS"
16,16,15,15,20700,"2023-10-31","KIAS"
15,15,15,15,71100,"2023-11-01","KIAS"
16,16,16,16,83400,"2023-11-02","KIAS"
16,16,16,16,700,"2023-11-03","KIAS"
16,16,15,15,1004200,"2023-11-06","KIAS"
15,15,15,15,600600,"2023-11-07","KIAS"
15,15,15,15,13700,"2023-11-08","KIAS"
15,15,15,15,107000,"2023-11-09","KIAS"
15,15,15,15,734600,"2023-11-10","KIAS"
15,15,15,15,90800,"2023-11-13","KIAS"
16,16,16,16,29100,"2023-11-14","KIAS"
15,15,15,15,55700,"2023-11-15","KIAS"
15,15,15,15,235200,"2023-11-16","KIAS"
15,15,15,15,36800,"2023-11-17","KIAS"
15,15,15,15,102000,"2023-11-20","KIAS"
15,15,15,15,12100,"2023-11-21","KIAS"
15,15,15,15,8300,"2023-11-22","KIAS"
15,15,14,14,773300,"2023-11-23","KIAS"
14,14,14,14,8700,"2023-11-24","KIAS"
14,14,14,14,868800,"2023-11-27","KIAS"
14,14,14,14,135500,"2023-11-28","KIAS"
15,15,15,15,1495800,"2023-11-29","KIAS"
15,15,15,15,12600,"2023-11-30","KIAS"
15,15,15,15,22700,"2023-12-01","KIAS"
15,15,15,15,526300,"2023-12-04","KIAS"
14,14,14,14,221700,"2023-12-05","KIAS"
14,14,14,14,22100,"2023-12-06","KIAS"
14,14,14,14,534600,"2023-12-07","KIAS"
14,14,14,14,1656200,"2023-12-08","KIAS"
14,14,14,14,225600,"2023-12-11","KIAS"
14,14,14,14,775600,"2023-12-12","KIAS"
14,14,14,14,120600,"2023-12-13","KIAS"
15,15,15,15,1081400,"2023-12-14","KIAS"
14,15,14,15,30100,"2023-12-15","KIAS"
15,15,15,15,132800,"2023-12-18","KIAS"
15,15,14,14,390600,"2023-12-19","KIAS"
14,14,14,14,1042400,"2023-12-20","KIAS"
14,14,14,14,219800,"2023-12-21","KIAS"
14,15,14,15,1088000,"2023-12-22","KIAS"
14,14,14,14,144500,"2023-12-27","KIAS"
14,14,14,14,262500,"2023-12-28","KIAS"
15,15,15,15,464800,"2023-12-29","KIAS"
15,15,15,15,5900,"2024-01-02","KIAS"
14,15,14,15,9600,"2024-01-03","KIAS"
15,15,15,15,553800,"2024-01-04","KIAS"
15,15,15,15,1300,"2024-01-05","KIAS"
15,15,14,14,321000,"2024-01-08","KIAS"
14,14,14,14,256700,"2024-01-09","KIAS"
14,14,14,14,137200,"2024-01-10","KIAS"
14,14,14,14,19100,"2024-01-11","KIAS"
14,14,14,14,383700,"2024-01-12","KIAS"
14,14,14,14,441100,"2024-01-15","KIAS"
14,15,14,15,290800,"2024-01-16","KIAS"
15,15,15,15,1131900,"2024-01-17","KIAS"
14,14,14,14,125000,"2024-01-18","KIAS"
14,15,14,15,571900,"2024-01-19","KIAS"
14,15,14,15,231400,"2024-01-22","KIAS"
15,15,15,15,160600,"2024-01-23","KIAS"
14,14,14,14,581200,"2024-01-24","KIAS"
14,15,14,15,253100,"2024-01-25","KIAS"
15,15,15,15,39600,"2024-01-26","KIAS"
14,14,14,14,110400,"2024-01-29","KIAS"
14,15,14,15,607500,"2024-01-30","KIAS"
14,14,14,14,1223500,"2024-01-31","KIAS"
14,14,14,14,177600,"2024-02-01","KIAS"
15,15,14,14,103400,"2024-02-02","KIAS"
14,15,14,15,3105200,"2024-02-05","KIAS"
14,14,14,14,44900,"2024-02-06","KIAS"
14,15,14,15,797800,"2024-02-07","KIAS"
14,14,14,14,266600,"2024-02-12","KIAS"
14,14,14,14,1129600,"2024-02-13","KIAS"
14,14,14,14,390500,"2024-02-15","KIAS"
14,14,14,14,126200,"2024-02-16","KIAS"
14,14,14,14,362700,"2024-02-19","KIAS"
14,14,14,14,11900,"2024-02-20","KIAS"
14,14,14,14,339700,"2024-02-21","KIAS"
14,15,14,15,206000,"2024-02-22","KIAS"
15,15,14,14,18300,"2024-02-23","KIAS"
15,15,15,15,173100,"2024-02-26","KIAS"
15,15,15,15,3700,"2024-02-27","KIAS"
15,15,15,15,255200,"2024-02-28","KIAS"
15,15,15,15,501200,"2024-02-29","KIAS"
15,15,15,15,500200,"2024-03-01","KIAS"
14,14,14,14,339400,"2024-03-04","KIAS"
14,14,14,14,1600,"2024-03-05","KIAS"
14,14,14,14,2100,"2024-03-06","KIAS"
14,14,14,14,889800,"2024-03-07","KIAS"
14,14,14,14,4600,"2024-03-08","KIAS"
14,14,14,14,1635700,"2024-03-13","KIAS"
14,14,14,14,619500,"2024-03-14","KIAS"
14,15,14,15,10700,"2024-03-15","KIAS"
15,15,15,15,904900,"2024-03-18","KIAS"
15,15,15,15,286000,"2024-03-19","KIAS"
15,15,15,15,248500,"2024-03-20","KIAS"
15,15,15,15,24600,"2024-03-21","KIAS"
15,15,15,15,2000,"2024-03-22","KIAS"
15,15,14,14,47800,"2024-03-25","KIAS"
14,14,14,14,1130000,"2024-03-26","KIAS"
14,14,14,14,810300,"2024-03-27","KIAS"
14,15,14,15,703700,"2024-03-28","KIAS"
15,15,14,14,347700,"2024-04-01","KIAS"
13,14,13,13,1563900,"2024-04-02","KIAS"
13,13,13,13,1079000,"2024-04-03","KIAS"
13,13,12,12,792400,"2024-04-04","KIAS"
13,13,13,13,300400,"2024-04-05","KIAS"
13,13,12,13,285200,"2024-04-16","KIAS"
12,13,12,13,129200,"2024-04-17","KIAS"
13,13,13,13,210700,"2024-04-18","KIAS"
13,13,13,13,141500,"2024-04-19","KIAS"
12,13,12,13,228300,"2024-04-22","KIAS"
12,13,12,13,245000,"2024-04-23","KIAS"
13,13,13,13,391200,"2024-04-24","KIAS"
12,12,12,12,459200,"2024-04-25","KIAS"
12,12,12,12,555000,"2024-04-26","KIAS"
13,13,12,12,650800,"2024-04-29","KIAS"
12,12,12,12,471000,"2024-04-30","KIAS"
13,13,12,13,920500,"2024-05-02","KIAS"
13,13,13,13,650000,"2024-05-03","KIAS"
12,12,12,12,535900,"2024-05-06","KIAS"
12,12,12,12,600800,"2024-05-07","KIAS"
12,12,12,12,209900,"2024-05-08","KIAS"
11,12,11,12,473300,"2024-05-13","KIAS"
12,12,12,12,2500,"2024-05-14","KIAS"
12,12,11,12,45900,"2024-05-15","KIAS"
12,13,12,13,357100,"2024-05-16","KIAS"
13,13,12,13,105600,"2024-05-17","KIAS"
12,13,12,13,363800,"2024-05-20","KIAS"
12,13,12,13,342000,"2024-05-21","KIAS"
13,13,12,12,102400,"2024-05-22","KIAS"
12,12,11,11,180100,"2024-05-27","KIAS"
11,11,11,11,58900,"2024-05-28","KIAS"
11,11,11,11,600,"2024-05-29","KIAS"
12,12,12,12,378200,"2024-05-30","KIAS"
13,13,13,13,258100,"2024-05-31","KIAS"
13,13,13,13,5000,"2024-06-03","KIAS"
13,13,13,13,1400,"2024-06-04","KIAS"
13,13,12,12,156100,"2024-06-05","KIAS"
11,11,11,11,402200,"2024-06-06","KIAS"
11,11,11,11,37700,"2024-06-07","KIAS"
11,12,11,12,110600,"2024-06-10","KIAS"
12,12,12,12,2600,"2024-06-11","KIAS"
11,11,11,11,358600,"2024-06-12","KIAS"
11,12,11,11,221900,"2024-06-13","KIAS"
11,11,11,11,236100,"2024-06-14","KIAS"
10,10,10,10,148000,"2024-06-19","KIAS"
10,11,10,10,240000,"2024-06-20","KIAS"
10,11,10,11,250100,"2024-06-21","KIAS"
11,11,11,11,10000,"2024-06-24","KIAS"
11,11,11,11,100,"2024-06-25","KIAS"
11,11,11,11,2000,"2024-06-26","KIAS"
11,11,10,10,641200,"2024-06-27","KIAS"
10,11,10,11,370400,"2024-06-28","KIAS"
11,12,11,12,2307200,"2024-07-01","KIAS"
13,13,13,13,61700,"2024-07-02","KIAS"
13,13,13,13,171300,"2024-07-03","KIAS"
13,13,13,13,28900,"2024-07-04","KIAS"
13,13,13,13,1322000,"2024-07-05","KIAS"
13,14,13,14,1547600,"2024-07-08","KIAS"
15,15,15,15,1200900,"2024-07-09","KIAS"
16,16,16,16,1093800,"2024-07-10","KIAS"
17,17,17,17,2035400,"2024-07-11","KIAS"
17,17,16,16,1022700,"2024-07-12","KIAS"
16,16,15,15,1581900,"2024-07-15","KIAS"
15,16,15,15,23000,"2024-07-16","KIAS"
15,16,15,16,107500,"2024-07-17","KIAS"
16,16,16,16,323600,"2024-07-18","KIAS"
15,15,15,15,629800,"2024-07-19","KIAS"
15,15,15,15,438300,"2024-07-22","KIAS"
15,15,14,15,551800,"2024-07-23","KIAS"
14,15,14,15,469500,"2024-07-24","KIAS"
15,15,15,15,500200,"2024-07-25","KIAS"
15,16,15,15,180300,"2024-07-26","KIAS"
15,16,15,16,1341300,"2024-07-29","KIAS"
16,16,16,16,320300,"2024-07-30","KIAS"
15,16,15,16,272300,"2024-07-31","KIAS"
16,16,16,16,1016900,"2024-08-01","KIAS"
16,16,16,16,612400,"2024-08-02","KIAS"
16,16,15,15,261000,"2024-08-05","KIAS"
15,15,15,15,861000,"2024-08-06","KIAS"
15,15,15,15,405400,"2024-08-07","KIAS"
15,15,15,15,352100,"2024-08-08","KIAS"
15,16,15,16,2532300,"2024-08-09","KIAS"
16,16,16,16,316500,"2024-08-12","KIAS"
17,17,17,17,1364700,"2024-08-13","KIAS"
17,18,17,18,801600,"2024-08-14","KIAS"
18,19,18,19,1059900,"2024-08-15","KIAS"
19,20,19,20,1154900,"2024-08-16","KIAS"
20,21,20,21,1135000,"2024-08-19","KIAS"
21,22,21,22,1063400,"2024-08-20","KIAS"
22,23,22,23,1404000,"2024-08-21","KIAS"
23,25,22,25,1889900,"2024-08-22","KIAS"
25,25,25,25,2022500,"2024-08-23","KIAS"
25,27,25,27,849700,"2024-08-26","KIAS"
28,28,27,27,2391500,"2024-08-27","KIAS"
27,29,27,29,2982500,"2024-08-28","KIAS"
29,31,29,31,1009200,"2024-08-29","KIAS"
31,31,30,30,1698100,"2024-08-30","KIAS"
30,30,29,30,483600,"2024-09-02","KIAS"
30,30,29,30,553600,"2024-09-03","KIAS"
29,29,28,29,536300,"2024-09-04","KIAS"
28,28,27,27,626100,"2024-09-05","KIAS"
27,27,27,27,186800,"2024-09-06","KIAS"
27,28,27,28,202800,"2024-09-09","KIAS"
27,28,27,28,43400,"2024-09-10","KIAS"
28,28,27,27,569800,"2024-09-11","KIAS"
25,25,25,25,341000,"2024-09-12","KIAS"
25,25,24,24,18500,"2024-09-13","KIAS"
24,24,23,23,981600,"2024-09-17","KIAS"
23,24,23,24,252600,"2024-09-18","KIAS"
22,25,22,25,6100,"2024-09-19","KIAS"
25,25,25,25,54400,"2024-09-20","KIAS"
25,25,25,25,103200,"2024-09-23","KIAS"
24,24,24,24,194200,"2024-09-24","KIAS"
24,24,24,24,54500,"2024-09-25","KIAS"
23,24,22,24,735400,"2024-09-26","KIAS"
24,24,22,24,52400,"2024-09-27","KIAS"
24,24,24,24,100,"2024-09-30","KIAS"
22,22,22,22,336500,"2024-10-01","KIAS"
22,22,22,22,113500,"2024-10-02","KIAS"
22,22,22,22,25900,"2024-10-03","KIAS"
22,24,22,24,301200,"2024-10-04","KIAS"
24,24,24,24,100100,"2024-10-07","KIAS"
24,24,22,24,180100,"2024-10-08","KIAS"
24,24,24,24,51000,"2024-10-09","KIAS"
24,24,24,24,0,"2024-10-10","KIAS"
24,24,24,24,0,"2024-10-11","KIAS"
24,24,23,23,200500,"2024-10-14","KIAS"
23,23,22,23,250100,"2024-10-15","KIAS"
23,23,23,23,70000,"2024-10-16","KIAS"
23,23,23,23,653600,"2024-10-17","KIAS"
24,24,23,23,1078500,"2024-10-18","KIAS"
23,23,23,23,1390600,"2024-10-21","KIAS"
23,23,23,23,467800,"2024-10-22","KIAS"
23,23,23,23,480400,"2024-10-23","KIAS"
23,23,22,22,5000,"2024-10-24","KIAS"
22,22,22,22,65000,"2024-10-25","KIAS"
23,23,23,23,24300,"2024-10-28","KIAS"
23,24,23,24,176500,"2024-10-29","KIAS"
24,24,24,24,105500,"2024-10-30","KIAS"
24,24,22,22,182400,"2024-10-31","KIAS"
23,24,23,24,86000,"2024-11-01","KIAS"
24,24,24,24,20800,"2024-11-04","KIAS"
24,25,24,24,843900,"2024-11-05","KIAS"
24,25,24,25,101000,"2024-11-06","KIAS"
25,25,24,24,5400,"2024-11-07","KIAS"
24,24,23,24,418600,"2024-11-08","KIAS"
23,24,23,24,55000,"2024-11-11","KIAS"
23,23,23,23,1022000,"2024-11-12","KIAS"
23,24,23,24,11600,"2024-11-13","KIAS"
23,23,23,23,2500,"2024-11-14","KIAS"
23,25,23,25,50800,"2024-11-15","KIAS"
25,25,25,25,56400,"2024-11-18","KIAS"
23,24,23,24,6700,"2024-11-19","KIAS"
24,24,24,24,101200,"2024-11-20","KIAS"
24,24,24,24,2600,"2024-11-21","KIAS"
24,24,22,23,42400,"2024-11-22","KIAS"
23,24,23,24,178300,"2024-11-25","KIAS"
24,25,23,25,343700,"2024-11-26","KIAS"
24,24,24,24,100,"2024-11-28","KIAS"
23,23,22,23,121200,"2024-11-29","KIAS"
23,23,22,22,55100,"2024-12-02","KIAS"
22,22,22,22,5500,"2024-12-03","KIAS"
22,22,21,21,79300,"2024-12-04","KIAS"
21,21,21,21,65600,"2024-12-05","KIAS"
21,21,21,21,433900,"2024-12-06","KIAS"
20,20,20,20,496600,"2024-12-09","KIAS"
20,20,19,19,745100,"2024-12-10","KIAS"
20,20,20,20,293300,"2024-12-11","KIAS"
21,21,21,21,780900,"2024-12-12","KIAS"
20,21,20,21,394300,"2024-12-13","KIAS"
21,22,21,22,676400,"2024-12-16","KIAS"
22,22,22,22,750800,"2024-12-17","KIAS"
22,22,21,21,400300,"2024-12-18","KIAS"
22,22,21,21,50200,"2024-12-19","KIAS"
21,21,21,21,16200,"2024-12-20","KIAS"
21,21,20,21,101400,"2024-12-23","KIAS"
20,21,20,21,115000,"2024-12-24","KIAS"
20,20,20,20,372900,"2024-12-27","KIAS"
21,22,21,22,312100,"2024-12-30","KIAS"
22,22,21,21,625600,"2025-01-02","KIAS"
20,21,20,21,91000,"2025-01-03","KIAS"
20,20,20,20,130500,"2025-01-06","KIAS"
20,21,20,21,165300,"2025-01-07","KIAS"
21,21,20,21,11800,"2025-01-08","KIAS"
21,21,20,20,360700,"2025-01-09","KIAS"
20,20,19,19,894400,"2025-01-10","KIAS"
19,20,19,20,837800,"2025-01-13","KIAS"
20,20,20,20,466500,"2025-01-14","KIAS"
20,20,20,20,427600,"2025-01-15","KIAS"
20,20,19,19,280100,"2025-01-16","KIAS"
19,19,19,19,479400,"2025-01-17","KIAS"
19,19,19,19,1896400,"2025-01-20","KIAS"
20,20,20,20,112100,"2025-01-21","KIAS"
20,21,20,21,264900,"2025-01-22","KIAS"
21,21,21,21,5700,"2025-01-23","KIAS"
20,20,20,20,1154400,"2025-01-24","KIAS"
20,20,20,20,357600,"2025-01-30","KIAS"
19,20,19,19,919100,"2025-01-31","KIAS"
19,19,18,18,565000,"2025-02-03","KIAS"
18,18,18,18,131100,"2025-02-04","KIAS"
18,19,18,19,232400,"2025-02-05","KIAS"
18,19,18,19,1600,"2025-02-06","KIAS"
19,19,18,18,114800,"2025-02-07","KIAS"
18,18,18,18,116600,"2025-02-10","KIAS"
18,18,17,18,140700,"2025-02-11","KIAS"
18,18,18,18,25400,"2025-02-12","KIAS"
17,19,17,19,30800,"2025-02-13","KIAS"
20,20,20,20,22200,"2025-02-14","KIAS"
20,20,20,20,5100,"2025-02-17","KIAS"
19,19,19,19,76500,"2025-02-18","KIAS"
19,19,19,19,105300,"2025-02-19","KIAS"
18,19,18,19,315300,"2025-02-20","KIAS"
19,19,19,19,1400,"2025-02-21","KIAS"
19,19,18,19,808700,"2025-02-24","KIAS"
19,19,18,19,41000,"2025-02-25","KIAS"
19,19,18,19,75900,"2025-02-26","KIAS"
19,19,19,19,195900,"2025-02-27","KIAS"
19,19,18,18,12300,"2025-02-28","KIAS"
18,19,18,19,16000,"2025-03-03","KIAS"
19,19,19,19,135800,"2025-03-04","KIAS"
18,18,18,18,782800,"2025-03-05","KIAS"
18,18,18,18,700,"2025-03-06","KIAS"
18,18,18,18,23000,"2025-03-07","KIAS"
19,19,19,19,16900,"2025-03-10","KIAS"
19,19,18,19,47200,"2025-03-11","KIAS"
18,18,18,18,100,"2025-03-12","KIAS"
18,18,18,18,300,"2025-03-13","KIAS"
18,18,18,18,44700,"2025-03-14","KIAS"
18,19,18,19,122700,"2025-03-17","KIAS"
19,19,19,19,77800,"2025-03-18","KIAS"
19,19,19,19,65900,"2025-03-19","KIAS"
18,19,18,19,1200,"2025-03-20","KIAS"
18,18,18,18,236200,"2025-03-21","KIAS"
18,18,18,18,4100,"2025-03-24","KIAS"
19,19,17,17,18100,"2025-03-25","KIAS"
17,17,17,17,1383400,"2025-03-26","KIAS"
18,18,17,18,91300,"2025-03-27","KIAS"
18,18,17,17,10800,"2025-04-08","KIAS"
17,17,17,17,72300,"2025-04-09","KIAS"
18,18,17,17,85800,"2025-04-10","KIAS"
16,17,16,17,109200,"2025-04-11","KIAS"
16,17,16,17,33200,"2025-04-14","KIAS"
17,18,16,18,119200,"2025-04-15","KIAS"
19,19,19,19,115700,"2025-04-16","KIAS"
19,19,19,19,26500,"2025-04-17","KIAS"
18,18,18,18,46800,"2025-04-21","KIAS"
18,18,18,18,58600,"2025-04-22","KIAS"
18,18,18,18,21200,"2025-04-23","KIAS"
18,18,18,18,5300,"2025-04-24","KIAS"
18,18,17,17,292400,"2025-04-25","KIAS"
18,18,17,18,677300,"2025-04-28","KIAS"
18,18,18,18,92700,"2025-04-29","KIAS"
17,18,17,17,3004200,"2025-04-30","KIAS"
17,17,17,17,775200,"2025-05-02","KIAS"
17,18,17,18,39500,"2025-05-05","KIAS"
18,18,18,18,123500,"2025-05-06","KIAS"
18,18,18,18,28400,"2025-05-07","KIAS"
17,18,17,18,239400,"2025-05-08","KIAS"
18,18,18,18,20300,"2025-05-09","KIAS"
18,18,18,18,5400,"2025-05-14","KIAS"
17,18,17,18,135200,"2025-05-15","KIAS"
17,17,17,17,894000,"2025-05-16","KIAS"
17,18,17,18,273100,"2025-05-19","KIAS"
18,18,18,18,303800,"2025-05-20","KIAS"
18,18,18,18,198700,"2025-05-21","KIAS"
18,18,18,18,26100,"2025-05-22","KIAS"
17,18,17,18,264600,"2025-05-23","KIAS"
18,19,18,19,333600,"2025-05-26","KIAS"
19,20,18,20,278500,"2025-05-27","KIAS"
21,21,20,20,858900,"2025-05-28","KIAS"
20,21,20,21,713800,"2025-06-02","KIAS"
21,21,20,21,732500,"2025-06-03","KIAS"
21,21,20,21,1076200,"2025-06-04","KIAS"
21,21,20,20,517800,"2025-06-05","KIAS"
18,19,18,19,981300,"2025-06-10","KIAS"
19,19,18,19,236100,"2025-06-11","KIAS"
19,20,19,20,1127500,"2025-06-12","KIAS"
20,20,20,20,110600,"2025-06-13","KIAS"
20,20,20,20,204300,"2025-06-16","KIAS"
20,20,19,19,20800,"2025-06-17","KIAS"
19,20,19,20,43500,"2025-06-18","KIAS"
20,20,19,19,7700,"2025-06-19","KIAS"
20,20,20,20,2400,"2025-06-20","KIAS"
20,20,18,18,39900,"2025-06-23","KIAS"
18,19,18,19,89800,"2025-06-24","KIAS"
19,19,18,18,25200,"2025-06-25","KIAS"
19,19,19,19,43500,"2025-06-26","KIAS"
19,19,19,19,8700,"2025-06-30","KIAS"
19,19,18,18,295500,"2025-07-01","KIAS"
17,19,17,19,1173500,"2025-07-02","KIAS"
19,20,18,20,375200,"2025-07-03","KIAS"
20,20,19,20,58200,"2025-07-04","KIAS"
19,20,19,20,59400,"2025-07-07","KIAS"
19,20,19,20,64100,"2025-07-08","KIAS"
19,20,19,20,10600,"2025-07-09","KIAS"
20,20,20,20,20700,"2025-07-10","KIAS"
20,20,20,20,12500,"2025-07-11","KIAS"
20,21,20,21,89000,"2025-07-14","KIAS"
21,21,20,20,13600,"2025-07-15","KIAS"
20,20,20,20,1596600,"2025-07-16","KIAS"
21,21,20,20,129500,"2025-07-17","KIAS"
20,20,20,20,196000,"2025-07-18","KIAS"
21,21,20,20,23300,"2025-07-21","KIAS"
21,21,21,21,505600,"2025-07-22","KIAS"
21,22,21,22,374300,"2025-07-23","KIAS"
22,22,21,22,136500,"2025-07-24","KIAS"
22,22,21,22,105400,"2025-07-25","KIAS"
21,21,21,21,91700,"2025-07-28","KIAS"
21,21,20,21,5001500,"2025-07-29","KIAS"
20,21,20,21,41100,"2025-07-30","KIAS"
21,21,21,21,0,"2025-07-31","KIAS"
21,21,21,21,0,"2025-08-01","KIAS"
21,21,21,21,0,"2025-08-04","KIAS"
21,21,21,21,0,"2025-08-05","KIAS"
21,21,21,21,0,"2025-08-06","KIAS"
21,21,21,21,0,"2025-08-07","KIAS"
21,21,21,21,0,"2025-08-08","KIAS"
21,21,21,21,0,"2025-08-11","KIAS"
21,21,21,21,0,"2025-08-12","KIAS"
21,21,21,21,0,"2025-08-13","KIAS"
21,21,21,21,0,"2025-08-14","KIAS"
21,21,21,21,0,"2025-08-15","KIAS"
NA,NA,NA,NA,NA,"2025-08-18","KIAS"
21,21,21,21,0,"2025-08-19","KIAS"
21,21,21,21,0,"2025-08-20","KIAS"
21,21,21,21,0,"2025-08-21","KIAS"
21,21,21,21,0,"2025-08-22","KIAS"
21,21,21,21,0,"2025-08-25","KIAS"
21,21,21,21,0,"2025-08-26","KIAS"
21,21,21,21,0,"2025-08-27","KIAS"
21,21,21,21,0,"2025-08-28","KIAS"
21,21,21,21,0,"2025-08-29","KIAS"
21,21,21,21,0,"2025-09-01","KIAS"
21,21,21,21,0,"2025-09-02","KIAS"
21,21,21,21,0,"2025-09-03","KIAS"
21,21,21,21,0,"2025-09-04","KIAS"
21,21,21,21,0,"2025-09-08","KIAS"
21,21,21,21,0,"2025-09-09","KIAS"
21,21,21,21,0,"2025-09-10","KIAS"
21,21,21,21,0,"2025-09-11","KIAS"
21,21,21,21,0,"2025-09-12","KIAS"
21,21,21,21,0,"2025-09-15","KIAS"
21,21,21,21,0,"2025-09-16","KIAS"
21,21,21,21,0,"2025-09-17","KIAS"
21,21,21,21,0,"2025-09-18","KIAS"
21,21,21,21,0,"2025-09-19","KIAS"
21,21,21,21,0,"2025-09-22","KIAS"
21,21,21,21,0,"2025-09-23","KIAS"
21,21,21,21,0,"2025-09-24","KIAS"
21,21,21,21,0,"2025-09-25","KIAS"
21,21,21,21,0,"2025-09-26","KIAS"
21,21,21,21,0,"2025-09-29","KIAS"
21,21,21,21,0,"2025-09-30","KIAS"
21,21,21,21,0,"2025-10-01","KIAS"
21,21,21,21,0,"2025-10-02","KIAS"
21,21,21,21,0,"2025-10-03","KIAS"
21,21,21,21,0,"2025-10-06","KIAS"
21,21,21,21,0,"2025-10-07","KIAS"
21,21,21,21,0,"2025-10-08","KIAS"
21,21,21,21,0,"2025-10-09","KIAS"
21,21,21,21,0,"2025-10-10","KIAS"
21,21,21,21,0,"2025-10-13","KIAS"
21,21,21,21,0,"2025-10-14","KIAS"
21,21,21,21,0,"2025-10-15","KIAS"
21,21,21,21,0,"2025-10-16","KIAS"
21,21,21,21,0,"2025-10-17","KIAS"
21,21,21,21,0,"2025-10-20","KIAS"
21,21,21,21,0,"2025-10-21","KIAS"
21,21,21,21,0,"2025-10-22","KIAS"
21,21,21,21,0,"2025-10-23","KIAS"
21,21,21,21,0,"2025-10-24","KIAS"
21,21,21,21,0,"2025-10-27","KIAS"
21,21,21,21,0,"2025-10-28","KIAS"
21,21,21,21,0,"2025-10-29","KIAS"
21,21,21,21,0,"2025-10-30","KIAS"
21,21,21,21,0,"2025-10-31","KIAS"
21,21,21,21,0,"2025-11-03","KIAS"
21,21,21,21,0,"2025-11-04","KIAS"
21,21,21,21,0,"2025-11-05","KIAS"
21,21,21,21,0,"2025-11-06","KIAS"
21,21,21,21,0,"2025-11-07","KIAS"
21,21,21,21,0,"2025-11-10","KIAS"
21,21,21,21,0,"2025-11-11","KIAS"
21,21,21,21,0,"2025-11-12","KIAS"
21,21,21,21,0,"2025-11-13","KIAS"
21,21,21,21,0,"2025-11-14","KIAS"
21,21,21,21,0,"2025-11-17","KIAS"
21,21,21,21,0,"2025-11-18","KIAS"
21,21,21,21,0,"2025-11-19","KIAS"
21,21,21,21,0,"2025-11-20","KIAS"
21,21,21,21,0,"2025-11-21","KIAS"
21,21,21,21,0,"2025-11-24","KIAS"
21,21,21,21,0,"2025-11-25","KIAS"
21,21,21,21,0,"2025-11-26","KIAS"
21,21,21,21,0,"2025-11-27","KIAS"
21,21,21,21,0,"2025-11-28","KIAS"
21,21,21,21,0,"2025-12-01","KIAS"
21,21,21,21,0,"2025-12-02","KIAS"
21,21,21,21,0,"2025-12-03","KIAS"
21,21,21,21,0,"2025-12-04","KIAS"
21,21,21,21,0,"2025-12-05","KIAS"
21,21,21,21,0,"2025-12-08","KIAS"
21,21,21,21,0,"2025-12-09","KIAS"
21,21,21,21,0,"2025-12-10","KIAS"
21,21,21,21,0,"2025-12-11","KIAS"
21,21,21,21,0,"2025-12-12","KIAS"